Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.83 | 80.12 | 77.54 | 77.76 | 2,487,754 | -2.23(-2.79%) |
Nov 29, 2021 | 79.39 | 80.38 | 77.59 | 79.99 | 2,139,798 | +2.40(+3.09%) |
Nov 26, 2021 | 79.19 | 79.54 | 77.37 | 77.59 | 824,204 | -2.11(-2.65%) |
Nov 24, 2021 | 79.79 | 80.19 | 79.28 | 79.70 | 1,094,778 | -0.56(-0.70%) |
Nov 23, 2021 | 79.60 | 80.44 | 79.33 | 80.26 | 1,229,936 | -1.21(-1.49%) |
Nov 22, 2021 | 81.47 | 81.89 | 79.93 | 81.47 | 1,700,554 | -0.10(-0.12%) |
Nov 19, 2021 | 82.01 | 82.36 | 81.28 | 81.57 | 1,602,631 | +0.19(+0.23%) |
Nov 18, 2021 | 82.34 | 81.50 | 80.92 | 81.38 | 1,694,116 | -1.19(-1.44%) |
Nov 17, 2021 | 83.69 | 84.24 | 81.99 | 82.57 | 1,265,127 | -1.49(-1.77%) |
Nov 16, 2021 | 83.78 | 84.71 | 83.36 | 84.06 | 1,345,834 | +0.25(+0.30%) |
Nov 15, 2021 | 82.53 | 84.05 | 82.53 | 83.81 | 1,513,291 | +0.95(+1.15%) |
Nov 12, 2021 | 82.31 | 83.10 | 81.88 | 82.86 | 1,543,544 | +1.21(+1.48%) |
Nov 11, 2021 | 82.35 | 82.98 | 81.09 | 81.65 | 1,561,171 | -0.56(-0.68%) |
Nov 10, 2021 | 82.75 | 82.21 | 1,614,276 | -1.04(-1.25%) | ||
Nov 09, 2021 | 83.12 | 83.60 | 82.67 | 83.25 | 1,951,736 | +0.18(+0.22%) |
Nov 08, 2021 | 83.48 | 83.75 | 82.39 | 83.07 | 1,547,482 | -0.18(-0.22%) |
Nov 05, 2021 | 84.48 | 84.78 | 82.81 | 83.25 | 1,530,151 | -0.96(-1.14%) |
Nov 04, 2021 | 84.78 | 85.56 | 83.99 | 84.21 | 1,635,143 | -0.21(-0.25%) |
Nov 03, 2021 | 85.11 | 85.42 | 83.06 | 84.42 | 1,378,206 | -0.69(-0.81%) |
Nov 02, 2021 | 85.87 | 85.95 | 84.51 | 85.11 | 2,173,166 | -0.04(-0.05%) |
Nov 01, 2021 | 86.13 | 86.07 | 84.12 | 85.15 | 2,332,650 | -0.90(-1.05%) |
Oct 29, 2021 | 87.17 | 87.86 | 85.86 | 86.05 | 2,790,995 | -1.52(-1.74%) |
Oct 28, 2021 | 89.77 | 87.22 | 87.57 | 2,937,578 | -2.25(-2.51%) | |
Oct 27, 2021 | 99.42 | 99.30 | 89.72 | 89.82 | 3,639,202 | -9.92(-9.95%) |
Oct 26, 2021 | 99.66 | 99.74 | 1,160,357 | +0.55(+0.55%) | ||
Oct 25, 2021 | 99.35 | 99.84 | 98.95 | 99.19 | 890,855 | -0.10(-0.10%) |
Oct 22, 2021 | 98.83 | 99.78 | 98.55 | 99.29 | 967,349 | +0.75(+0.76%) |
Oct 21, 2021 | 96.72 | 98.62 | 96.19 | 98.54 | 984,049 | +1.72(+1.78%) |
Oct 20, 2021 | 97.08 | 97.25 | 96.23 | 96.82 | 792,410 | +0.30(+0.31%) |
Oct 19, 2021 | 95.25 | 96.63 | 95.19 | 96.52 | 910,199 | +1.58(+1.66%) |
Oct 18, 2021 | 93.60 | 95.13 | 93.00 | 94.94 | 1,365,853 | +1.14(+1.22%) |
Oct 15, 2021 | 92.65 | 94.39 | 92.38 | 93.80 | 1,569,402 | +1.44(+1.56%) |
Oct 14, 2021 | 90.00 | 92.42 | 90.00 | 92.36 | 841,162 | +2.94(+3.29%) |
Oct 13, 2021 | 87.56 | 89.47 | 87.03 | 89.42 | 922,879 | +2.26(+2.59%) |
Oct 12, 2021 | 86.97 | 87.86 | 86.73 | 87.16 | 649,276 | +0.63(+0.73%) |
Oct 11, 2021 | 87.03 | 87.58 | 86.44 | 86.53 | 744,964 | -0.35(-0.40%) |
Oct 08, 2021 | 87.05 | 87.47 | 86.04 | 86.88 | 742,926 | -0.31(-0.36%) |
Oct 07, 2021 | 87.08 | 88.34 | 86.79 | 87.19 | 1,023,587 | +0.85(+0.98%) |
Oct 06, 2021 | 86.42 | 86.62 | 85.30 | 86.34 | 1,127,176 | -0.17(-0.20%) |
Oct 05, 2021 | 85.72 | 86.54 | 85.27 | 86.51 | 2,123,117 | +0.67(+0.78%) |
Oct 04, 2021 | 87.60 | 87.73 | 85.45 | 85.84 | 1,394,724 | -1.93(-2.20%) |
Oct 01, 2021 | 86.52 | 87.95 | 85.60 | 87.77 | 1,174,563 | +1.71(+1.99%) |
Sep 30, 2021 | 85.53 | 86.68 | 85.51 | 86.06 | 1,359,112 | +0.68(+0.80%) |
Sep 29, 2021 | 85.34 | 86.89 | 85.17 | 85.38 | 1,100,400 | +0.00(+0.00%) |
Sep 28, 2021 | 87.16 | 87.21 | 85.02 | 85.38 | 1,089,065 | -2.25(-2.57%) |
Sep 27, 2021 | 87.91 | 88.98 | 86.94 | 87.63 | 1,852,052 | -0.71(-0.80%) |
Sep 24, 2021 | 87.78 | 88.60 | 87.14 | 88.34 | 1,206,430 | -0.18(-0.20%) |
Sep 23, 2021 | 88.37 | 89.59 | 88.34 | 88.52 | 1,594,861 | +0.15(+0.17%) |
Sep 22, 2021 | 88.65 | 89.08 | 87.84 | 88.37 | 1,069,870 | +0.22(+0.25%) |
Sep 21, 2021 | 88.86 | 89.32 | 87.96 | 88.15 | 1,316,146 | -0.57(-0.64%) |
Sep 20, 2021 | 88.79 | 89.27 | 87.61 | 88.72 | 1,284,181 | -0.66(-0.74%) |
Sep 17, 2021 | 89.10 | 89.72 | 88.49 | 89.38 | 3,188,127 | +0.28(+0.31%) |
Sep 16, 2021 | 88.69 | 89.39 | 88.33 | 89.10 | 861,009 | +0.15(+0.17%) |
Sep 15, 2021 | 89.58 | 89.58 | 88.44 | 88.95 | 894,582 | -0.39(-0.44%) |
Sep 14, 2021 | 89.57 | 90.24 | 88.87 | 89.34 | 993,678 | -0.03(-0.03%) |
Sep 13, 2021 | 90.74 | 90.81 | 89.21 | 89.37 | 1,600,647 | -0.78(-0.87%) |
Sep 10, 2021 | 89.97 | 90.84 | 89.29 | 90.15 | 1,802,074 | +0.45(+0.50%) |
Sep 09, 2021 | 88.59 | 89.91 | 88.13 | 89.70 | 1,976,034 | +1.04(+1.17%) |
Sep 08, 2021 | 87.66 | 88.87 | 87.41 | 88.66 | 949,475 | +0.95(+1.08%) |
Sep 07, 2021 | 87.57 | 87.94 | 86.40 | 87.71 | 1,862,939 | -0.15(-0.17%) |
Sep 03, 2021 | 87.26 | 87.94 | 86.72 | 87.86 | 1,769,628 | +0.68(+0.78%) |
Sep 02, 2021 | 87.37 | 88.28 | 86.64 | 87.18 | 1,734,105 | +0.34(+0.39%) |