Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.19 | 85.30 | 84.00 | 84.04 | 929,266 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.62 | 74,943 | +0.76(+0.90%) |
Nov 26, 2021 | 86.40 | 86.40 | 84.55 | 84.85 | 67,084 | -2.59(-2.96%) |
Nov 24, 2021 | 86.15 | 87.61 | 86.15 | 87.44 | 72,259 | +1.23(+1.42%) |
Nov 23, 2021 | 85.36 | 86.44 | 85.05 | 86.21 | 75,679 | +0.97(+1.13%) |
Nov 22, 2021 | 86.18 | 86.18 | 85.19 | 85.25 | 55,324 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,092 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.58 | 86.84 | 67,313 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.67 | 84.12 | 86.59 | 89,261 | +0.69(+0.80%) |
Nov 16, 2021 | 86.58 | 86.58 | 85.52 | 85.91 | 110,365 | -0.61(-0.71%) |
Nov 15, 2021 | 86.03 | 86.57 | 85.41 | 86.52 | 38,552 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.16 | 85.55 | 85.85 | 33,507 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.87 | 40,526 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,685 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.45 | 84.78 | 85.26 | 63,097 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.30 | 84.95 | 278,008 | -0.09(-0.11%) |
Nov 05, 2021 | 84.84 | 86.18 | 84.84 | 85.04 | 104,577 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.56 | 164,349 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.27 | 85.49 | 85.68 | 39,801 | -0.14(-0.16%) |
Nov 02, 2021 | 85.91 | 86.33 | 85.28 | 85.82 | 50,861 | +0.26(+0.30%) |
Nov 01, 2021 | 85.56 | 85.66 | 83.90 | 85.56 | 48,875 | +0.10(+0.12%) |
Oct 29, 2021 | 86.00 | 86.44 | 85.02 | 85.46 | 53,761 | -0.75(-0.87%) |
Oct 28, 2021 | 84.89 | 86.29 | 84.89 | 86.21 | 80,302 | +1.37(+1.61%) |
Oct 27, 2021 | 84.77 | 85.28 | 84.56 | 84.85 | 63,807 | +0.22(+0.26%) |
Oct 26, 2021 | 84.60 | 85.02 | 84.62 | 140,424 | +0.19(+0.22%) | |
Oct 25, 2021 | 84.70 | 84.94 | 84.15 | 84.44 | 40,002 | -0.09(-0.11%) |
Oct 22, 2021 | 84.63 | 85.01 | 84.46 | 84.53 | 51,388 | +0.15(+0.18%) |
Oct 21, 2021 | 84.71 | 84.71 | 84.05 | 84.37 | 50,565 | -0.29(-0.34%) |
Oct 20, 2021 | 83.80 | 84.68 | 83.79 | 84.66 | 61,799 | +0.96(+1.14%) |
Oct 19, 2021 | 84.31 | 84.48 | 83.58 | 83.70 | 268,856 | -0.30(-0.35%) |
Oct 18, 2021 | 83.25 | 84.26 | 83.25 | 84.00 | 113,269 | +0.18(+0.21%) |
Oct 15, 2021 | 84.58 | 84.68 | 83.38 | 83.82 | 119,092 | -0.40(-0.47%) |
Oct 14, 2021 | 83.51 | 84.29 | 83.33 | 84.22 | 65,526 | +1.14(+1.38%) |
Oct 13, 2021 | 81.99 | 83.11 | 81.67 | 83.08 | 108,073 | +1.00(+1.21%) |
Oct 12, 2021 | 81.17 | 82.50 | 81.00 | 82.08 | 87,579 | +1.20(+1.48%) |
Oct 11, 2021 | 80.61 | 81.04 | 80.29 | 80.88 | 322,202 | +0.27(+0.33%) |
Oct 08, 2021 | 81.17 | 81.25 | 80.50 | 80.61 | 120,187 | -0.45(-0.55%) |
Oct 07, 2021 | 81.48 | 82.02 | 80.94 | 81.06 | 46,299 | +0.05(+0.06%) |
Oct 06, 2021 | 79.67 | 81.11 | 78.76 | 81.01 | 66,720 | +0.90(+1.13%) |
Oct 05, 2021 | 80.92 | 80.92 | 79.67 | 80.11 | 49,526 | -0.66(-0.82%) |
Oct 04, 2021 | 80.45 | 80.95 | 80.18 | 80.77 | 252,887 | +0.27(+0.34%) |
Oct 01, 2021 | 80.01 | 80.95 | 79.30 | 80.50 | 57,884 | +0.91(+1.15%) |
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,722 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.33 | 80.23 | 80.93 | 84,001 | +1.03(+1.29%) |
Sep 28, 2021 | 79.64 | 80.25 | 78.84 | 79.90 | 173,676 | -0.02(-0.02%) |
Sep 27, 2021 | 81.20 | 81.94 | 79.87 | 79.92 | 93,761 | -1.30(-1.60%) |
Sep 24, 2021 | 82.00 | 82.36 | 81.04 | 81.22 | 58,450 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.88 | 82.27 | 82.27 | 92,282 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.65 | 82.09 | 82.18 | 56,976 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.03 | 81.88 | 81.90 | 153,006 | +0.07(+0.09%) |
Sep 20, 2021 | 80.97 | 82.29 | 80.78 | 81.83 | 95,547 | +0.04(+0.05%) |
Sep 17, 2021 | 82.87 | 83.05 | 81.69 | 81.79 | 50,005 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.55 | 82.45 | 83.08 | 3,308,037 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.67 | 82.96 | 83.04 | 46,019 | -0.07(-0.09%) |
Sep 14, 2021 | 83.67 | 83.67 | 82.56 | 83.11 | 61,641 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,458 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.04 | 83.04 | 114,305 | -0.83(-0.98%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,816 | -1.34(-1.57%) |
Sep 08, 2021 | 84.07 | 85.53 | 84.00 | 85.20 | 42,702 | +0.94(+1.11%) |
Sep 07, 2021 | 85.74 | 85.74 | 83.62 | 84.26 | 103,416 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.73 | 43,939 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.86 | 84.91 | 85.85 | 35,914 | +0.56(+0.65%) |