Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.23 | 90.64 | 86.36 | 86.79 | 3,921,081 | -4.24(-4.66%) |
Nov 29, 2021 | 91.17 | 91.63 | 90.24 | 91.03 | 1,163,649 | +0.40(+0.44%) |
Nov 26, 2021 | 90.78 | 92.00 | 90.58 | 90.63 | 681,572 | -0.04(-0.04%) |
Nov 24, 2021 | 91.10 | 91.32 | 90.09 | 90.67 | 829,679 | -0.73(-0.80%) |
Nov 23, 2021 | 91.04 | 91.86 | 90.70 | 91.40 | 1,099,645 | +0.37(+0.41%) |
Nov 22, 2021 | 89.56 | 91.71 | 89.27 | 91.03 | 1,350,961 | +1.48(+1.65%) |
Nov 19, 2021 | 89.32 | 90.36 | 89.12 | 89.56 | 1,770,573 | +0.98(+1.11%) |
Nov 18, 2021 | 88.84 | 88.60 | 88.01 | 88.58 | 957,452 | -0.26(-0.30%) |
Nov 17, 2021 | 88.49 | 88.96 | 88.23 | 88.84 | 802,815 | +0.38(+0.43%) |
Nov 16, 2021 | 88.62 | 89.08 | 88.18 | 88.46 | 690,080 | -0.06(-0.07%) |
Nov 15, 2021 | 87.43 | 88.74 | 87.21 | 88.52 | 890,515 | +1.20(+1.38%) |
Nov 12, 2021 | 87.73 | 87.98 | 87.18 | 87.31 | 756,323 | -0.11(-0.13%) |
Nov 11, 2021 | 87.30 | 87.52 | 87.00 | 87.43 | 583,798 | -0.11(-0.12%) |
Nov 10, 2021 | 87.10 | 87.53 | 902,209 | +0.72(+0.83%) | ||
Nov 09, 2021 | 85.75 | 86.87 | 85.34 | 86.82 | 1,013,348 | +1.19(+1.39%) |
Nov 08, 2021 | 85.83 | 85.97 | 84.30 | 85.63 | 1,303,170 | -0.34(-0.39%) |
Nov 05, 2021 | 86.66 | 86.87 | 85.79 | 85.97 | 988,049 | -0.55(-0.64%) |
Nov 04, 2021 | 85.94 | 86.52 | 85.41 | 86.52 | 852,163 | +0.43(+0.49%) |
Nov 03, 2021 | 86.17 | 86.61 | 85.30 | 86.09 | 992,854 | -0.15(-0.18%) |
Nov 02, 2021 | 85.11 | 86.62 | 84.73 | 86.25 | 1,283,642 | +1.38(+1.63%) |
Nov 01, 2021 | 85.08 | 85.28 | 84.14 | 84.86 | 1,549,079 | +0.27(+0.32%) |
Oct 29, 2021 | 83.65 | 85.59 | 83.47 | 84.59 | 2,864,442 | +2.00(+2.43%) |
Oct 28, 2021 | 81.41 | 83.02 | 81.19 | 82.59 | 2,393,089 | +1.17(+1.44%) |
Oct 27, 2021 | 82.09 | 82.42 | 81.12 | 81.41 | 1,161,059 | -0.50(-0.61%) |
Oct 26, 2021 | 81.07 | 82.08 | 81.92 | 785,664 | +0.81(+1.00%) | |
Oct 25, 2021 | 81.56 | 81.58 | 80.08 | 81.10 | 1,374,540 | -0.89(-1.09%) |
Oct 22, 2021 | 81.24 | 82.22 | 81.22 | 82.00 | 941,553 | +0.85(+1.05%) |
Oct 21, 2021 | 81.55 | 81.72 | 80.98 | 81.14 | 948,163 | +0.19(+0.24%) |
Oct 20, 2021 | 80.88 | 82.10 | 80.65 | 80.95 | 1,337,856 | +0.26(+0.32%) |
Oct 19, 2021 | 79.98 | 80.71 | 78.70 | 80.69 | 1,676,574 | +0.40(+0.49%) |
Oct 18, 2021 | 80.61 | 80.85 | 80.14 | 80.29 | 1,287,180 | -0.51(-0.64%) |
Oct 15, 2021 | 80.86 | 81.31 | 80.31 | 80.80 | 873,880 | +0.08(+0.10%) |
Oct 14, 2021 | 80.70 | 80.98 | 80.45 | 80.73 | 643,584 | +0.24(+0.30%) |
Oct 13, 2021 | 79.84 | 80.54 | 79.67 | 80.49 | 870,411 | +0.54(+0.68%) |
Oct 12, 2021 | 80.10 | 80.87 | 79.69 | 79.94 | 829,695 | -0.43(-0.53%) |
Oct 11, 2021 | 80.50 | 80.71 | 80.09 | 80.37 | 587,195 | -0.15(-0.18%) |
Oct 08, 2021 | 80.32 | 80.78 | 79.97 | 80.51 | 891,076 | +0.16(+0.20%) |
Oct 07, 2021 | 80.27 | 81.05 | 80.27 | 80.35 | 1,061,012 | +0.24(+0.30%) |
Oct 06, 2021 | 78.55 | 80.26 | 78.20 | 80.11 | 1,206,905 | +1.48(+1.88%) |
Oct 05, 2021 | 79.05 | 79.32 | 78.50 | 78.63 | 1,157,686 | -0.51(-0.65%) |
Oct 04, 2021 | 79.82 | 80.47 | 78.95 | 79.14 | 1,474,843 | -0.49(-0.62%) |
Oct 01, 2021 | 80.07 | 80.38 | 78.86 | 79.63 | 1,205,990 | -0.32(-0.40%) |
Sep 30, 2021 | 81.52 | 81.66 | 79.96 | 79.95 | 1,232,971 | -1.64(-2.01%) |
Sep 29, 2021 | 80.51 | 81.98 | 80.51 | 81.59 | 1,052,341 | +0.93(+1.15%) |
Sep 28, 2021 | 79.84 | 80.92 | 79.42 | 80.66 | 1,676,312 | +0.72(+0.90%) |
Sep 27, 2021 | 80.11 | 80.44 | 79.72 | 79.94 | 1,078,671 | -0.41(-0.51%) |
Sep 24, 2021 | 80.70 | 80.94 | 79.95 | 80.35 | 1,146,419 | -0.28(-0.35%) |
Sep 23, 2021 | 80.27 | 80.89 | 80.10 | 80.63 | 970,555 | +0.06(+0.07%) |
Sep 22, 2021 | 81.90 | 81.93 | 80.40 | 80.57 | 1,030,035 | -0.88(-1.08%) |
Sep 21, 2021 | 81.20 | 82.00 | 81.07 | 81.45 | 1,997,190 | +0.41(+0.50%) |
Sep 20, 2021 | 80.89 | 81.31 | 80.33 | 81.05 | 1,972,207 | +0.11(+0.13%) |
Sep 17, 2021 | 80.56 | 81.32 | 80.56 | 80.94 | 2,462,235 | +0.10(+0.12%) |
Sep 16, 2021 | 80.85 | 81.08 | 79.96 | 80.84 | 872,113 | -0.15(-0.19%) |
Sep 15, 2021 | 81.10 | 81.29 | 80.64 | 81.00 | 1,301,098 | -0.06(-0.07%) |
Sep 14, 2021 | 80.97 | 81.12 | 80.30 | 81.06 | 1,530,139 | +0.36(+0.44%) |
Sep 13, 2021 | 80.06 | 81.57 | 80.06 | 80.70 | 1,001,561 | +0.61(+0.76%) |
Sep 10, 2021 | 80.69 | 80.75 | 79.80 | 80.09 | 1,931,851 | -0.73(-0.90%) |
Sep 09, 2021 | 82.01 | 82.01 | 80.32 | 80.81 | 2,807,695 | -1.10(-1.35%) |
Sep 08, 2021 | 81.47 | 83.47 | 81.38 | 81.92 | 1,660,197 | +0.59(+0.73%) |
Sep 07, 2021 | 81.77 | 81.92 | 80.67 | 81.33 | 1,135,204 | -0.39(-0.47%) |
Sep 03, 2021 | 81.46 | 82.08 | 81.19 | 81.71 | 646,252 | +0.08(+0.09%) |
Sep 02, 2021 | 81.76 | 82.13 | 81.34 | 81.64 | 885,418 | -0.02(-0.02%) |