Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.78 | 82.99 | 81.65 | 81.74 | 132,794 | -1.31(-1.58%) |
Nov 29, 2021 | 83.30 | 83.55 | 82.88 | 83.05 | 353,474 | +0.01(+0.01%) |
Nov 26, 2021 | 83.35 | 83.99 | 82.67 | 83.04 | 94,537 | -0.29(-0.35%) |
Nov 24, 2021 | 83.07 | 83.36 | 82.83 | 83.33 | 50,731 | -0.18(-0.22%) |
Nov 23, 2021 | 83.19 | 83.53 | 82.95 | 83.51 | 75,339 | -0.11(-0.13%) |
Nov 22, 2021 | 84.16 | 84.29 | 83.60 | 83.62 | 50,260 | -0.57(-0.68%) |
Nov 19, 2021 | 84.88 | 85.06 | 84.09 | 84.19 | 88,833 | -0.33(-0.39%) |
Nov 18, 2021 | 84.57 | 84.62 | 84.50 | 84.52 | 53,806 | -0.07(-0.08%) |
Nov 17, 2021 | 84.45 | 84.81 | 84.36 | 84.59 | 35,933 | +0.16(+0.20%) |
Nov 16, 2021 | 84.20 | 84.84 | 84.11 | 84.42 | 71,448 | +0.13(+0.15%) |
Nov 15, 2021 | 84.97 | 84.97 | 84.28 | 84.30 | 59,980 | -0.42(-0.49%) |
Nov 12, 2021 | 84.78 | 84.95 | 84.39 | 84.72 | 62,046 | +0.06(+0.07%) |
Nov 11, 2021 | 84.82 | 84.82 | 84.42 | 84.66 | 65,258 | -0.10(-0.11%) |
Nov 10, 2021 | 84.71 | 84.75 | 75,018 | -0.07(-0.08%) | ||
Nov 09, 2021 | 85.12 | 85.12 | 84.59 | 84.82 | 100,257 | -0.24(-0.28%) |
Nov 08, 2021 | 84.73 | 85.08 | 84.55 | 85.06 | 119,977 | +0.39(+0.46%) |
Nov 05, 2021 | 84.98 | 85.04 | 84.06 | 84.68 | 115,536 | -0.93(-1.09%) |
Nov 04, 2021 | 85.92 | 85.97 | 85.16 | 85.61 | 193,611 | -0.41(-0.47%) |
Nov 03, 2021 | 85.30 | 86.05 | 85.11 | 86.01 | 141,377 | +0.67(+0.78%) |
Nov 02, 2021 | 85.12 | 85.73 | 84.64 | 85.35 | 199,268 | +0.53(+0.63%) |
Nov 01, 2021 | 84.95 | 84.66 | 84.59 | 84.81 | 137,191 | +0.16(+0.18%) |
Oct 29, 2021 | 84.02 | 84.79 | 83.62 | 84.66 | 280,653 | +0.53(+0.63%) |
Oct 28, 2021 | 83.65 | 84.40 | 83.60 | 84.12 | 127,642 | +0.74(+0.88%) |
Oct 27, 2021 | 84.30 | 84.30 | 83.38 | 83.39 | 406,018 | -0.79(-0.94%) |
Oct 26, 2021 | 83.94 | 84.24 | 84.18 | 49,573 | +0.42(+0.50%) | |
Oct 25, 2021 | 83.69 | 83.84 | 83.18 | 83.77 | 37,846 | +0.02(+0.02%) |
Oct 22, 2021 | 83.42 | 83.79 | 83.42 | 83.75 | 120,846 | +0.47(+0.56%) |
Oct 21, 2021 | 83.14 | 83.28 | 82.60 | 83.28 | 50,997 | +0.24(+0.29%) |
Oct 20, 2021 | 82.52 | 83.19 | 82.52 | 83.04 | 68,912 | +0.89(+1.09%) |
Oct 19, 2021 | 81.53 | 82.27 | 81.52 | 82.15 | 62,715 | +0.97(+1.19%) |
Oct 18, 2021 | 81.25 | 81.39 | 80.86 | 81.18 | 44,947 | -0.56(-0.69%) |
Oct 15, 2021 | 81.68 | 81.87 | 81.43 | 81.74 | 153,937 | +0.56(+0.69%) |
Oct 14, 2021 | 81.07 | 81.46 | 81.07 | 81.18 | 117,625 | +0.83(+1.04%) |
Oct 13, 2021 | 80.21 | 80.56 | 80.03 | 80.34 | 70,567 | +0.25(+0.31%) |
Oct 12, 2021 | 80.58 | 80.65 | 79.91 | 80.09 | 188,694 | -0.31(-0.39%) |
Oct 11, 2021 | 80.97 | 81.24 | 80.39 | 80.40 | 53,281 | -0.53(-0.66%) |
Oct 08, 2021 | 81.34 | 81.45 | 80.75 | 80.94 | 108,209 | -0.19(-0.24%) |
Oct 07, 2021 | 80.67 | 81.55 | 80.67 | 81.13 | 70,035 | +0.92(+1.15%) |
Oct 06, 2021 | 79.86 | 80.28 | 79.35 | 80.21 | 71,256 | -0.18(-0.23%) |
Oct 05, 2021 | 80.26 | 81.01 | 80.19 | 80.39 | 71,291 | +0.21(+0.27%) |
Oct 04, 2021 | 80.86 | 81.26 | 79.80 | 80.18 | 121,491 | -1.00(-1.23%) |
Oct 01, 2021 | 81.24 | 81.46 | 80.12 | 81.18 | 193,316 | +0.02(+0.02%) |
Sep 30, 2021 | 82.07 | 82.40 | 81.13 | 81.16 | 97,030 | -0.53(-0.65%) |
Sep 29, 2021 | 81.74 | 82.05 | 81.56 | 81.69 | 118,849 | +0.29(+0.36%) |
Sep 28, 2021 | 82.32 | 82.32 | 81.13 | 81.40 | 165,315 | -1.46(-1.77%) |
Sep 27, 2021 | 83.66 | 83.83 | 82.79 | 82.86 | 70,039 | -1.11(-1.33%) |
Sep 24, 2021 | 84.22 | 84.38 | 83.82 | 83.98 | 32,729 | -0.48(-0.57%) |
Sep 23, 2021 | 84.16 | 84.85 | 84.04 | 84.46 | 41,075 | +0.70(+0.83%) |
Sep 22, 2021 | 83.92 | 84.23 | 83.47 | 83.77 | 52,310 | -0.12(-0.14%) |
Sep 21, 2021 | 83.93 | 84.45 | 83.79 | 83.88 | 190,413 | +0.45(+0.53%) |
Sep 20, 2021 | 83.12 | 83.91 | 82.70 | 83.44 | 96,043 | -0.69(-0.82%) |
Sep 17, 2021 | 84.23 | 84.27 | 83.79 | 84.12 | 59,792 | -0.13(-0.15%) |
Sep 16, 2021 | 84.48 | 84.55 | 83.72 | 84.25 | 80,904 | -0.12(-0.14%) |
Sep 15, 2021 | 83.98 | 84.65 | 83.78 | 84.37 | 75,088 | +0.49(+0.59%) |
Sep 14, 2021 | 84.14 | 84.38 | 83.76 | 83.87 | 79,518 | +0.04(+0.05%) |
Sep 13, 2021 | 84.60 | 84.64 | 83.48 | 83.83 | 78,264 | -0.38(-0.45%) |
Sep 10, 2021 | 85.26 | 85.29 | 84.16 | 84.21 | 197,804 | -0.85(-1.00%) |
Sep 09, 2021 | 85.77 | 86.01 | 84.96 | 85.06 | 293,700 | -0.84(-0.98%) |
Sep 08, 2021 | 85.89 | 86.14 | 85.67 | 85.91 | 100,939 | -0.47(-0.55%) |
Sep 07, 2021 | 86.72 | 86.78 | 85.91 | 86.38 | 192,247 | -0.47(-0.54%) |
Sep 03, 2021 | 86.69 | 86.93 | 86.28 | 86.85 | 116,443 | +0.15(+0.17%) |
Sep 02, 2021 | 86.17 | 86.71 | 86.17 | 86.70 | 213,757 | +0.77(+0.89%) |