Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.69 | 86.05 | 83.47 | 83.61 | 9,640,840 | -2.78(-3.22%) |
Nov 29, 2021 | 86.36 | 87.05 | 85.51 | 86.39 | 5,555,033 | +0.47(+0.55%) |
Nov 26, 2021 | 85.87 | 86.61 | 85.34 | 85.92 | 4,517,422 | -1.06(-1.22%) |
Nov 24, 2021 | 87.56 | 88.10 | 86.58 | 86.98 | 6,507,645 | -0.93(-1.06%) |
Nov 23, 2021 | 87.41 | 88.67 | 86.56 | 87.91 | 7,057,711 | +0.61(+0.70%) |
Nov 22, 2021 | 87.40 | 88.68 | 87.26 | 87.30 | 4,617,415 | -0.16(-0.18%) |
Nov 19, 2021 | 89.24 | 89.61 | 86.67 | 87.46 | 6,866,822 | -2.05(-2.29%) |
Nov 18, 2021 | 87.37 | 89.83 | 89.41 | 89.51 | 9,181,610 | +2.45(+2.81%) |
Nov 17, 2021 | 86.96 | 87.37 | 86.45 | 87.06 | 4,130,969 | -0.15(-0.17%) |
Nov 16, 2021 | 88.18 | 88.41 | 87.14 | 87.21 | 4,284,388 | -0.56(-0.64%) |
Nov 15, 2021 | 88.35 | 88.53 | 87.71 | 87.77 | 3,835,747 | -0.50(-0.56%) |
Nov 12, 2021 | 88.79 | 89.51 | 87.64 | 88.27 | 4,039,736 | -0.18(-0.20%) |
Nov 11, 2021 | 87.01 | 88.75 | 86.88 | 88.45 | 4,551,518 | +1.17(+1.34%) |
Nov 10, 2021 | 87.58 | 87.27 | 5,290,331 | +0.19(+0.22%) | ||
Nov 09, 2021 | 88.14 | 88.22 | 86.90 | 87.08 | 4,736,168 | -0.94(-1.07%) |
Nov 08, 2021 | 88.25 | 88.80 | 87.70 | 88.02 | 4,240,563 | -0.02(-0.02%) |
Nov 05, 2021 | 88.89 | 90.01 | 87.31 | 88.04 | 7,922,067 | -0.67(-0.75%) |
Nov 04, 2021 | 90.39 | 90.41 | 88.28 | 88.71 | 7,900,682 | -1.74(-1.92%) |
Nov 03, 2021 | 86.85 | 90.66 | 86.56 | 90.44 | 18,037,618 | +4.87(+5.69%) |
Nov 02, 2021 | 85.36 | 85.85 | 84.68 | 85.57 | 7,400,052 | +0.47(+0.55%) |
Nov 01, 2021 | 84.28 | 85.54 | 85.18 | 85.10 | 8,180,975 | +1.29(+1.53%) |
Oct 29, 2021 | 82.87 | 84.05 | 82.67 | 83.82 | 5,683,373 | +0.62(+0.74%) |
Oct 28, 2021 | 82.99 | 83.40 | 82.52 | 83.20 | 4,682,499 | +0.50(+0.60%) |
Oct 27, 2021 | 83.11 | 83.35 | 82.33 | 82.70 | 5,551,162 | -0.22(-0.26%) |
Oct 26, 2021 | 82.61 | 83.21 | 82.92 | 6,621,914 | +0.60(+0.73%) | |
Oct 25, 2021 | 82.35 | 82.62 | 81.70 | 82.31 | 6,149,939 | +0.15(+0.18%) |
Oct 22, 2021 | 81.19 | 82.23 | 81.19 | 82.16 | 5,364,490 | +0.62(+0.76%) |
Oct 21, 2021 | 80.59 | 81.57 | 80.50 | 81.55 | 5,695,813 | +0.76(+0.94%) |
Oct 20, 2021 | 79.43 | 81.05 | 79.34 | 80.78 | 5,380,762 | +1.55(+1.96%) |
Oct 19, 2021 | 79.31 | 79.62 | 78.98 | 79.24 | 4,105,616 | +0.38(+0.49%) |
Oct 18, 2021 | 80.04 | 80.04 | 78.51 | 78.85 | 5,164,888 | -1.27(-1.58%) |
Oct 15, 2021 | 79.37 | 80.54 | 79.28 | 80.12 | 5,837,937 | +1.19(+1.51%) |
Oct 14, 2021 | 78.72 | 79.76 | 77.40 | 78.93 | 7,804,479 | +1.31(+1.68%) |
Oct 13, 2021 | 78.01 | 78.04 | 76.72 | 77.62 | 4,566,152 | -0.59(-0.75%) |
Oct 12, 2021 | 78.66 | 79.03 | 77.99 | 78.21 | 3,123,986 | -0.46(-0.58%) |
Oct 11, 2021 | 78.98 | 79.64 | 78.98 | 78.67 | 3,517,683 | -0.08(-0.11%) |
Oct 08, 2021 | 78.87 | 79.10 | 78.27 | 78.75 | 3,204,135 | +0.16(+0.20%) |
Oct 07, 2021 | 77.81 | 79.02 | 77.81 | 78.59 | 4,564,798 | +0.98(+1.26%) |
Oct 06, 2021 | 77.47 | 77.89 | 76.33 | 77.61 | 5,576,718 | -0.46(-0.59%) |
Oct 05, 2021 | 78.38 | 79.23 | 77.92 | 78.07 | 5,194,608 | -0.16(-0.20%) |
Oct 04, 2021 | 78.40 | 79.77 | 77.57 | 78.23 | 5,108,381 | -0.24(-0.31%) |
Oct 01, 2021 | 79.15 | 79.25 | 76.87 | 78.47 | 7,380,506 | -0.74(-0.93%) |
Sep 30, 2021 | 81.30 | 81.70 | 79.17 | 79.21 | 6,457,338 | -1.80(-2.22%) |
Sep 29, 2021 | 79.83 | 81.44 | 79.75 | 81.01 | 5,171,408 | +1.05(+1.32%) |
Sep 28, 2021 | 79.94 | 80.58 | 79.56 | 79.95 | 6,704,303 | -0.07(-0.09%) |
Sep 27, 2021 | 78.88 | 80.68 | 78.88 | 80.03 | 5,630,273 | +0.96(+1.22%) |
Sep 24, 2021 | 79.33 | 79.66 | 78.87 | 79.07 | 3,094,485 | -0.14(-0.18%) |
Sep 23, 2021 | 78.54 | 79.92 | 78.28 | 79.21 | 4,152,376 | +0.93(+1.19%) |
Sep 22, 2021 | 78.89 | 79.23 | 78.23 | 78.27 | 4,199,151 | -0.07(-0.08%) |
Sep 21, 2021 | 79.29 | 79.92 | 78.26 | 78.34 | 5,413,221 | -0.61(-0.77%) |
Sep 20, 2021 | 78.99 | 79.76 | 78.00 | 78.95 | 5,717,710 | -0.87(-1.09%) |
Sep 17, 2021 | 79.33 | 80.11 | 79.33 | 79.81 | 9,356,338 | +0.15(+0.19%) |
Sep 16, 2021 | 80.25 | 80.58 | 78.94 | 79.66 | 4,466,084 | -0.18(-0.22%) |
Sep 15, 2021 | 78.27 | 80.25 | 78.09 | 79.84 | 6,805,774 | +1.54(+1.97%) |
Sep 14, 2021 | 79.38 | 79.40 | 78.10 | 78.30 | 4,159,477 | -0.58(-0.73%) |
Sep 13, 2021 | 78.54 | 79.52 | 78.42 | 78.88 | 4,815,720 | +0.67(+0.86%) |
Sep 10, 2021 | 80.08 | 80.09 | 77.89 | 78.21 | 6,924,949 | -1.51(-1.90%) |
Sep 09, 2021 | 80.20 | 80.30 | 79.53 | 79.72 | 4,367,585 | -0.76(-0.94%) |
Sep 08, 2021 | 80.59 | 80.85 | 79.61 | 80.48 | 3,807,005 | -0.34(-0.42%) |
Sep 07, 2021 | 81.39 | 81.58 | 80.14 | 80.81 | 4,957,086 | -0.83(-1.02%) |
Sep 03, 2021 | 81.31 | 81.94 | 80.86 | 81.64 | 5,289,562 | +0.48(+0.59%) |
Sep 02, 2021 | 80.04 | 81.67 | 80.02 | 81.17 | 5,596,302 | +1.17(+1.46%) |