Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.38 | 83.38 | 82.95 | 82.98 | 1,542 | -2.46(-2.88%) |
Nov 29, 2021 | 85.48 | 85.56 | 84.91 | 85.44 | 4,440 | +0.56(+0.66%) |
Nov 26, 2021 | 85.53 | 85.53 | 84.88 | 84.88 | 577 | -1.24(-1.44%) |
Nov 24, 2021 | 85.67 | 86.24 | 85.67 | 86.12 | 1,869 | -0.02(-0.03%) |
Nov 23, 2021 | 86.37 | 86.37 | 85.83 | 86.14 | 5,977 | -0.29(-0.34%) |
Nov 22, 2021 | 86.65 | 86.65 | 86.43 | 86.43 | 2,613 | -0.31(-0.36%) |
Nov 19, 2021 | 87.25 | 87.25 | 86.75 | 86.75 | 6,016 | -0.34(-0.39%) |
Nov 18, 2021 | 86.52 | 87.09 | 87.09 | 87.09 | 1,634 | -0.18(-0.20%) |
Nov 17, 2021 | 87.33 | 87.33 | 87.17 | 87.26 | 1,650 | -0.42(-0.48%) |
Nov 16, 2021 | 87.57 | 87.80 | 87.57 | 87.68 | 6,053 | +0.37(+0.43%) |
Nov 15, 2021 | 87.28 | 87.39 | 87.28 | 87.31 | 944 | +0.22(+0.26%) |
Nov 12, 2021 | 86.71 | 87.09 | 86.71 | 87.09 | 1,470 | +0.51(+0.59%) |
Nov 11, 2021 | 86.66 | 86.66 | 86.57 | 86.58 | 1,096 | +0.27(+0.32%) |
Nov 10, 2021 | 86.97 | 86.31 | 86.31 | 1,841 | -0.49(-0.56%) | |
Nov 09, 2021 | 87.09 | 87.09 | 86.79 | 86.80 | 2,057 | -0.52(-0.60%) |
Nov 08, 2021 | 87.97 | 87.97 | 87.32 | 87.32 | 1,062 | -0.41(-0.47%) |
Nov 05, 2021 | 88.16 | 88.16 | 87.62 | 87.73 | 3,029 | -0.21(-0.24%) |
Nov 04, 2021 | 88.17 | 88.31 | 87.94 | 87.94 | 8,892 | -0.33(-0.38%) |
Nov 03, 2021 | 87.49 | 88.27 | 87.43 | 88.27 | 8,903 | +0.60(+0.68%) |
Nov 02, 2021 | 87.14 | 87.67 | 87.14 | 87.67 | 1,170 | +0.10(+0.11%) |
Nov 01, 2021 | 87.21 | 87.57 | 87.21 | 87.57 | 3,377 | +0.96(+1.11%) |
Oct 29, 2021 | 86.25 | 86.62 | 86.25 | 86.62 | 947 | +0.24(+0.28%) |
Oct 28, 2021 | 85.99 | 86.37 | 85.99 | 86.37 | 1,166 | +0.67(+0.78%) |
Oct 27, 2021 | 85.99 | 86.15 | 85.71 | 85.71 | 1,912 | -1.12(-1.29%) |
Oct 26, 2021 | 86.93 | 86.93 | 86.82 | 86.82 | 1,055 | -0.16(-0.18%) |
Oct 25, 2021 | 86.82 | 87.00 | 86.82 | 86.98 | 1,480 | +0.71(+0.82%) |
Oct 22, 2021 | 86.02 | 86.27 | 86.02 | 86.27 | 9,691 | -0.06(-0.07%) |
Oct 21, 2021 | 85.92 | 86.34 | 85.92 | 86.33 | 2,235 | +0.16(+0.19%) |
Oct 20, 2021 | 85.84 | 86.19 | 85.84 | 86.17 | 1,289 | +0.64(+0.75%) |
Oct 19, 2021 | 85.44 | 85.53 | 85.44 | 85.53 | 713 | +0.42(+0.49%) |
Oct 18, 2021 | 84.67 | 85.11 | 84.67 | 85.11 | 1,522 | +0.05(+0.06%) |
Oct 15, 2021 | 85.06 | 85.06 | 85.06 | 85.06 | 466 | +0.18(+0.22%) |
Oct 14, 2021 | 84.89 | 84.94 | 84.86 | 84.88 | 1,770 | +1.03(+1.23%) |
Oct 13, 2021 | 83.95 | 83.95 | 83.80 | 83.85 | 860 | +0.45(+0.54%) |
Oct 12, 2021 | 83.63 | 83.63 | 83.40 | 83.40 | 414 | +0.09(+0.11%) |
Oct 11, 2021 | 83.73 | 83.73 | 83.31 | 83.31 | 1,464 | -0.85(-1.01%) |
Oct 08, 2021 | 84.41 | 84.41 | 84.08 | 84.15 | 3,185 | -0.27(-0.32%) |
Oct 07, 2021 | 84.85 | 84.96 | 84.42 | 84.42 | 3,959 | +0.65(+0.78%) |
Oct 06, 2021 | 82.70 | 83.77 | 82.52 | 83.77 | 9,935 | +0.29(+0.35%) |
Oct 05, 2021 | 83.52 | 83.63 | 83.47 | 83.48 | 2,158 | +1.08(+1.32%) |
Oct 04, 2021 | 83.35 | 83.35 | 82.40 | 82.40 | 3,341 | -1.31(-1.56%) |
Oct 01, 2021 | 83.11 | 83.70 | 82.58 | 83.70 | 3,451 | -0.11(-0.13%) |
Sep 30, 2021 | 84.42 | 84.42 | 83.81 | 83.81 | 10,686 | -0.01(-0.01%) |
Sep 29, 2021 | 84.01 | 84.38 | 83.65 | 83.82 | 8,770 | +0.24(+0.29%) |
Sep 28, 2021 | 84.37 | 84.37 | 83.58 | 83.58 | 1,305 | -1.28(-1.51%) |
Sep 27, 2021 | 85.05 | 85.05 | 84.85 | 84.85 | 1,262 | -0.44(-0.51%) |
Sep 24, 2021 | 85.19 | 85.33 | 84.95 | 85.29 | 7,228 | -0.48(-0.56%) |
Sep 23, 2021 | 84.81 | 85.77 | 84.81 | 85.77 | 6,379 | +1.01(+1.19%) |
Sep 22, 2021 | 84.49 | 85.14 | 84.49 | 84.76 | 11,160 | +0.28(+0.33%) |
Sep 21, 2021 | 84.81 | 84.81 | 84.26 | 84.48 | 1,275 | -0.28(-0.33%) |
Sep 20, 2021 | 84.76 | 84.76 | 84.76 | 84.76 | 714 | -0.82(-0.96%) |
Sep 17, 2021 | 86.05 | 86.05 | 85.44 | 85.58 | 5,492 | -0.60(-0.69%) |
Sep 16, 2021 | 85.86 | 86.18 | 85.70 | 86.18 | 4,343 | +0.15(+0.18%) |
Sep 15, 2021 | 86.04 | 86.06 | 85.97 | 86.03 | 2,505 | +0.51(+0.60%) |
Sep 14, 2021 | 86.09 | 86.09 | 85.51 | 85.51 | 11,435 | -0.66(-0.76%) |
Sep 13, 2021 | 86.45 | 86.45 | 85.94 | 86.17 | 1,925 | -0.39(-0.45%) |
Sep 10, 2021 | 87.29 | 87.32 | 86.56 | 86.56 | 3,328 | -0.39(-0.45%) |
Sep 09, 2021 | 87.39 | 87.39 | 86.95 | 86.95 | 1,100 | -0.21(-0.24%) |
Sep 08, 2021 | 87.19 | 87.19 | 86.86 | 87.16 | 3,650 | -0.11(-0.12%) |
Sep 07, 2021 | 87.60 | 87.60 | 87.00 | 87.27 | 2,093 | -0.12(-0.13%) |
Sep 03, 2021 | 87.36 | 87.56 | 87.36 | 87.39 | 1,807 | -0.29(-0.33%) |
Sep 02, 2021 | 87.78 | 87.78 | 87.48 | 87.68 | 1,909 | -0.03(-0.03%) |