Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.92 | 84.28 | 81.75 | 81.88 | 9,844,019 | -2.72(-3.22%) |
Nov 29, 2021 | 84.58 | 85.25 | 83.75 | 84.61 | 5,672,104 | +0.46(+0.55%) |
Nov 26, 2021 | 84.10 | 84.82 | 83.58 | 84.15 | 4,612,626 | -1.04(-1.22%) |
Nov 24, 2021 | 85.76 | 86.28 | 84.79 | 85.19 | 6,644,792 | -0.91(-1.06%) |
Nov 23, 2021 | 85.61 | 86.84 | 84.77 | 86.10 | 7,206,451 | +0.60(+0.70%) |
Nov 22, 2021 | 85.60 | 86.85 | 85.46 | 85.50 | 4,714,726 | -0.16(-0.18%) |
Nov 19, 2021 | 87.40 | 87.76 | 84.88 | 85.65 | 7,011,539 | -2.00(-2.29%) |
Nov 18, 2021 | 85.56 | 87.97 | 87.57 | 87.66 | 9,375,110 | +2.40(+2.81%) |
Nov 17, 2021 | 85.17 | 85.56 | 84.66 | 85.26 | 4,218,029 | -0.15(-0.17%) |
Nov 16, 2021 | 86.36 | 86.58 | 85.34 | 85.41 | 4,374,681 | -0.55(-0.64%) |
Nov 15, 2021 | 86.53 | 86.70 | 85.90 | 85.96 | 3,916,584 | -0.49(-0.56%) |
Nov 12, 2021 | 86.96 | 87.66 | 85.83 | 86.45 | 4,124,872 | -0.17(-0.20%) |
Nov 11, 2021 | 85.21 | 86.91 | 85.08 | 86.62 | 4,647,440 | +1.15(+1.34%) |
Nov 10, 2021 | 85.77 | 85.47 | 5,401,823 | +0.18(+0.22%) | ||
Nov 09, 2021 | 86.32 | 86.40 | 85.10 | 85.29 | 4,835,982 | -0.92(-1.07%) |
Nov 08, 2021 | 86.43 | 86.97 | 85.89 | 86.21 | 4,329,932 | -0.02(-0.02%) |
Nov 05, 2021 | 87.05 | 88.16 | 85.51 | 86.22 | 8,089,023 | -0.65(-0.75%) |
Nov 04, 2021 | 88.52 | 88.54 | 86.46 | 86.88 | 8,067,187 | -1.70(-1.92%) |
Nov 03, 2021 | 85.06 | 88.79 | 84.77 | 88.58 | 18,417,758 | +4.77(+5.69%) |
Nov 02, 2021 | 83.59 | 84.08 | 82.93 | 83.81 | 7,556,007 | +0.46(+0.55%) |
Nov 01, 2021 | 82.54 | 83.78 | 83.42 | 83.35 | 8,353,387 | +1.26(+1.53%) |
Oct 29, 2021 | 81.16 | 82.32 | 80.97 | 82.09 | 5,803,149 | +0.61(+0.74%) |
Oct 28, 2021 | 81.28 | 81.68 | 80.82 | 81.48 | 4,781,182 | +0.49(+0.60%) |
Oct 27, 2021 | 81.40 | 81.63 | 80.63 | 80.99 | 5,668,151 | -0.21(-0.26%) |
Oct 26, 2021 | 80.90 | 81.49 | 81.20 | 6,761,469 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.65 | 80.91 | 80.01 | 80.62 | 6,279,548 | +0.15(+0.18%) |
Oct 22, 2021 | 79.51 | 80.53 | 79.51 | 80.47 | 5,477,546 | +0.61(+0.76%) |
Oct 21, 2021 | 78.92 | 79.89 | 78.84 | 79.86 | 5,815,851 | +0.74(+0.94%) |
Oct 20, 2021 | 77.79 | 79.37 | 77.70 | 79.12 | 5,494,160 | +1.52(+1.96%) |
Oct 19, 2021 | 77.67 | 77.98 | 77.35 | 77.60 | 4,192,141 | +0.37(+0.49%) |
Oct 18, 2021 | 78.39 | 78.39 | 76.89 | 77.22 | 5,273,737 | -1.24(-1.58%) |
Oct 15, 2021 | 77.73 | 78.88 | 77.65 | 78.47 | 5,960,970 | +1.17(+1.51%) |
Oct 14, 2021 | 77.10 | 78.11 | 75.80 | 77.30 | 7,968,957 | +1.28(+1.68%) |
Oct 13, 2021 | 76.40 | 76.43 | 75.14 | 76.02 | 4,662,383 | -0.58(-0.75%) |
Oct 12, 2021 | 77.03 | 77.40 | 76.38 | 76.59 | 3,189,824 | -0.45(-0.58%) |
Oct 11, 2021 | 77.35 | 77.99 | 77.35 | 77.04 | 3,591,817 | -0.08(-0.11%) |
Oct 08, 2021 | 77.24 | 77.46 | 76.66 | 77.12 | 3,271,662 | +0.16(+0.20%) |
Oct 07, 2021 | 76.20 | 77.39 | 76.20 | 76.97 | 4,661,000 | +0.96(+1.26%) |
Oct 06, 2021 | 75.87 | 76.28 | 74.76 | 76.01 | 5,694,246 | -0.45(-0.59%) |
Oct 05, 2021 | 76.76 | 77.60 | 76.31 | 76.46 | 5,304,084 | -0.16(-0.20%) |
Oct 04, 2021 | 76.79 | 78.12 | 75.97 | 76.61 | 5,216,039 | -0.24(-0.31%) |
Oct 01, 2021 | 77.52 | 77.61 | 75.29 | 76.85 | 7,536,048 | -0.72(-0.93%) |
Sep 30, 2021 | 79.62 | 80.01 | 77.54 | 77.57 | 6,593,425 | -1.76(-2.22%) |
Sep 29, 2021 | 78.18 | 79.76 | 78.10 | 79.34 | 5,280,394 | +1.03(+1.32%) |
Sep 28, 2021 | 78.29 | 78.92 | 77.92 | 78.30 | 6,845,595 | -0.07(-0.09%) |
Sep 27, 2021 | 77.25 | 79.02 | 77.25 | 78.38 | 5,748,929 | +0.94(+1.22%) |
Sep 24, 2021 | 77.69 | 78.01 | 77.24 | 77.44 | 3,159,701 | -0.14(-0.18%) |
Sep 23, 2021 | 76.91 | 78.27 | 76.67 | 77.57 | 4,239,886 | +0.91(+1.19%) |
Sep 22, 2021 | 77.26 | 77.60 | 76.61 | 76.66 | 4,287,647 | -0.06(-0.08%) |
Sep 21, 2021 | 77.65 | 78.27 | 76.64 | 76.72 | 5,527,304 | -0.59(-0.77%) |
Sep 20, 2021 | 77.36 | 78.11 | 76.39 | 77.32 | 5,838,210 | -0.85(-1.09%) |
Sep 17, 2021 | 77.69 | 78.46 | 77.69 | 78.17 | 9,553,521 | +0.15(+0.19%) |
Sep 16, 2021 | 78.60 | 78.92 | 77.31 | 78.02 | 4,560,206 | -0.17(-0.22%) |
Sep 15, 2021 | 76.66 | 78.60 | 76.48 | 78.19 | 6,949,204 | +1.51(+1.97%) |
Sep 14, 2021 | 77.75 | 77.76 | 76.49 | 76.69 | 4,247,137 | -0.57(-0.73%) |
Sep 13, 2021 | 76.91 | 77.87 | 76.80 | 77.25 | 4,917,211 | +0.66(+0.86%) |
Sep 10, 2021 | 78.43 | 78.44 | 76.28 | 76.59 | 7,070,891 | -1.48(-1.90%) |
Sep 09, 2021 | 78.54 | 78.65 | 77.89 | 78.08 | 4,459,631 | -0.74(-0.94%) |
Sep 08, 2021 | 78.93 | 79.18 | 77.97 | 78.82 | 3,887,237 | -0.33(-0.42%) |
Sep 07, 2021 | 79.71 | 79.89 | 78.49 | 79.14 | 5,061,556 | -0.81(-1.02%) |
Sep 03, 2021 | 79.63 | 80.25 | 79.19 | 79.96 | 5,401,038 | +0.47(+0.59%) |
Sep 02, 2021 | 78.39 | 79.99 | 78.37 | 79.49 | 5,714,243 | +1.14(+1.46%) |