Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.96 | 81.51 | 79.84 | 79.98 | 2,583,234 | -1.27(-1.57%) |
Nov 29, 2021 | 80.58 | 81.49 | 80.51 | 81.25 | 1,956,804 | +1.54(+1.93%) |
Nov 26, 2021 | 80.59 | 81.07 | 79.46 | 79.71 | 1,439,636 | -1.66(-2.04%) |
Nov 24, 2021 | 80.60 | 81.43 | 80.20 | 81.38 | 1,800,142 | +0.33(+0.41%) |
Nov 23, 2021 | 81.12 | 81.47 | 80.20 | 81.04 | 2,724,141 | -0.30(-0.37%) |
Nov 22, 2021 | 82.50 | 83.07 | 81.30 | 81.35 | 1,791,968 | -0.81(-0.99%) |
Nov 19, 2021 | 82.08 | 82.52 | 81.92 | 82.16 | 1,553,521 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.06 | 81.79 | 1,182,732 | +0.76(+0.94%) |
Nov 17, 2021 | 81.11 | 81.40 | 80.86 | 81.02 | 1,114,783 | -0.06(-0.07%) |
Nov 16, 2021 | 80.31 | 81.24 | 80.31 | 81.08 | 1,576,457 | +0.67(+0.83%) |
Nov 15, 2021 | 80.67 | 80.79 | 80.09 | 80.42 | 2,116,277 | -0.02(-0.02%) |
Nov 12, 2021 | 79.77 | 80.55 | 79.54 | 80.44 | 1,647,548 | +0.92(+1.16%) |
Nov 11, 2021 | 79.86 | 79.90 | 79.51 | 79.52 | 787,161 | +0.17(+0.21%) |
Nov 10, 2021 | 79.88 | 79.35 | 1,655,142 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.04 | 80.13 | 80.37 | 1,397,758 | -0.43(-0.53%) |
Nov 08, 2021 | 80.81 | 81.02 | 80.65 | 80.80 | 1,562,515 | +0.04(+0.05%) |
Nov 05, 2021 | 81.00 | 81.16 | 80.45 | 80.76 | 1,647,299 | -0.02(-0.02%) |
Nov 04, 2021 | 80.01 | 80.83 | 79.92 | 80.78 | 2,430,221 | +1.00(+1.25%) |
Nov 03, 2021 | 79.20 | 79.86 | 78.91 | 79.78 | 1,347,330 | +0.56(+0.70%) |
Nov 02, 2021 | 78.80 | 79.34 | 78.78 | 79.22 | 1,087,495 | +0.35(+0.45%) |
Nov 01, 2021 | 79.03 | 78.76 | 78.46 | 78.87 | 1,447,641 | -0.05(-0.06%) |
Oct 29, 2021 | 77.80 | 78.96 | 77.77 | 78.92 | 1,329,837 | +0.48(+0.61%) |
Oct 28, 2021 | 77.93 | 78.48 | 77.86 | 78.44 | 1,556,815 | +0.89(+1.15%) |
Oct 27, 2021 | 77.51 | 78.24 | 77.46 | 77.55 | 1,531,892 | +0.22(+0.28%) |
Oct 26, 2021 | 77.58 | 77.33 | 1,538,703 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.76 | 77.26 | 76.34 | 77.15 | 1,890,773 | +0.63(+0.82%) |
Oct 22, 2021 | 76.68 | 76.92 | 76.17 | 76.52 | 1,051,531 | -0.35(-0.46%) |
Oct 21, 2021 | 76.28 | 76.90 | 76.17 | 76.88 | 1,872,896 | +0.53(+0.69%) |
Oct 20, 2021 | 76.58 | 76.63 | 76.10 | 76.35 | 1,040,657 | -0.05(-0.06%) |
Oct 19, 2021 | 76.08 | 76.44 | 76.00 | 76.40 | 1,576,877 | +0.55(+0.72%) |
Oct 18, 2021 | 74.92 | 75.87 | 74.82 | 75.85 | 1,964,212 | +0.69(+0.92%) |
Oct 15, 2021 | 74.88 | 75.19 | 74.71 | 75.15 | 1,390,898 | +0.58(+0.77%) |
Oct 14, 2021 | 73.96 | 74.63 | 73.89 | 74.58 | 1,451,677 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.39 | 72.72 | 73.25 | 2,143,657 | +0.48(+0.66%) |
Oct 12, 2021 | 73.27 | 73.31 | 72.66 | 72.77 | 1,861,208 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.89 | 72.96 | 72.96 | 1,354,653 | -0.45(-0.61%) |
Oct 08, 2021 | 73.91 | 73.95 | 73.33 | 73.41 | 1,321,133 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.22 | 73.58 | 73.69 | 1,445,240 | +0.69(+0.94%) |
Oct 06, 2021 | 71.89 | 73.07 | 71.70 | 73.01 | 2,351,000 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.01 | 71.79 | 72.54 | 3,144,508 | +0.92(+1.28%) |
Oct 04, 2021 | 72.77 | 72.83 | 71.11 | 71.62 | 5,227,181 | -1.49(-2.03%) |
Oct 01, 2021 | 72.57 | 73.30 | 71.84 | 73.11 | 6,750,373 | +0.77(+1.07%) |
Sep 30, 2021 | 73.21 | 73.54 | 72.33 | 72.33 | 2,957,537 | -0.59(-0.81%) |
Sep 29, 2021 | 73.21 | 73.60 | 72.82 | 72.92 | 2,357,094 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.18 | 72.78 | 72.93 | 2,901,379 | -1.99(-2.65%) |
Sep 27, 2021 | 75.06 | 75.15 | 74.61 | 74.92 | 1,424,524 | -0.69(-0.92%) |
Sep 24, 2021 | 75.08 | 75.72 | 75.05 | 75.61 | 1,195,543 | +0.14(+0.19%) |
Sep 23, 2021 | 75.04 | 75.73 | 74.94 | 75.47 | 1,189,737 | +0.69(+0.93%) |
Sep 22, 2021 | 74.35 | 75.03 | 74.08 | 74.78 | 2,016,991 | +0.64(+0.87%) |
Sep 21, 2021 | 74.44 | 74.68 | 73.92 | 74.13 | 1,819,214 | +0.11(+0.15%) |
Sep 20, 2021 | 74.26 | 74.61 | 73.09 | 74.03 | 2,716,608 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.43 | 1,536,408 | -0.89(-1.17%) |
Sep 16, 2021 | 76.09 | 76.40 | 75.64 | 76.32 | 1,354,591 | +0.04(+0.05%) |
Sep 15, 2021 | 75.86 | 76.40 | 75.47 | 76.28 | 1,423,791 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.28 | 75.58 | 75.76 | 1,486,324 | -0.11(-0.14%) |
Sep 13, 2021 | 76.48 | 76.58 | 75.46 | 75.86 | 1,507,043 | -0.10(-0.13%) |
Sep 10, 2021 | 76.95 | 77.09 | 75.93 | 75.96 | 1,831,152 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.28 | 76.57 | 76.58 | 1,363,270 | -0.45(-0.58%) |
Sep 08, 2021 | 77.15 | 77.16 | 76.61 | 77.03 | 1,453,614 | -0.18(-0.23%) |
Sep 07, 2021 | 77.21 | 77.32 | 76.87 | 77.20 | 1,155,740 | +0.02(+0.03%) |
Sep 03, 2021 | 76.82 | 77.30 | 76.71 | 77.18 | 1,597,480 | +0.21(+0.28%) |
Sep 02, 2021 | 77.23 | 77.37 | 76.77 | 76.97 | 1,280,813 | -0.03(-0.04%) |