Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.80 | 78.39 | 77.51 | 76.87 | 794,745 | -1.80(-2.29%) |
Nov 29, 2021 | 78.05 | 79.08 | 78.05 | 78.67 | 1,157,374 | -3.09(-3.77%) |
Nov 26, 2021 | 80.32 | 83.47 | 80.32 | 81.76 | 2,407,898 | +4.17(+5.37%) |
Nov 24, 2021 | 76.23 | 77.80 | 76.01 | 77.59 | 575,441 | +0.16(+0.21%) |
Nov 23, 2021 | 77.56 | 78.66 | 76.60 | 77.43 | 904,644 | -0.71(-0.91%) |
Nov 22, 2021 | 78.52 | 79.08 | 77.61 | 78.14 | 1,000,802 | -0.52(-0.66%) |
Nov 19, 2021 | 79.11 | 80.23 | 78.33 | 78.66 | 1,285,145 | +1.45(+1.87%) |
Nov 18, 2021 | 76.83 | 77.22 | 76.89 | 77.22 | 766,703 | +0.44(+0.58%) |
Nov 17, 2021 | 77.27 | 77.88 | 76.72 | 76.77 | 711,621 | -0.12(-0.15%) |
Nov 16, 2021 | 76.90 | 77.31 | 76.17 | 76.89 | 500,751 | -0.31(-0.40%) |
Nov 15, 2021 | 78.04 | 78.49 | 77.15 | 77.20 | 368,832 | -1.11(-1.42%) |
Nov 12, 2021 | 77.85 | 78.58 | 77.07 | 78.31 | 1,013,086 | +2.26(+2.97%) |
Nov 11, 2021 | 75.92 | 76.42 | 75.73 | 76.05 | 514,090 | +0.20(+0.27%) |
Nov 10, 2021 | 76.69 | 75.85 | 529,836 | -0.78(-1.02%) | ||
Nov 09, 2021 | 76.70 | 77.10 | 76.28 | 76.63 | 475,208 | +0.02(+0.03%) |
Nov 08, 2021 | 77.37 | 77.50 | 76.51 | 76.61 | 850,839 | +0.11(+0.14%) |
Nov 05, 2021 | 76.70 | 77.21 | 75.96 | 76.50 | 735,669 | -1.47(-1.88%) |
Nov 04, 2021 | 78.74 | 79.19 | 77.88 | 77.97 | 498,290 | +0.14(+0.17%) |
Nov 03, 2021 | 76.72 | 77.95 | 76.60 | 77.83 | 905,840 | +0.44(+0.57%) |
Nov 02, 2021 | 78.74 | 79.32 | 77.34 | 77.39 | 1,253,316 | -2.45(-3.07%) |
Nov 01, 2021 | 78.72 | 80.21 | 79.95 | 79.84 | 915,206 | -0.24(-0.30%) |
Oct 29, 2021 | 80.70 | 81.19 | 79.78 | 80.08 | 649,933 | -1.22(-1.51%) |
Oct 28, 2021 | 80.66 | 81.30 | 559,694 | +1.04(+1.30%) | ||
Oct 27, 2021 | 81.63 | 82.17 | 80.26 | 80.26 | 782,649 | -1.06(-1.30%) |
Oct 26, 2021 | 79.52 | 81.32 | 4,239,551 | -4.91(-5.69%) | ||
Oct 25, 2021 | 85.79 | 86.90 | 85.35 | 86.23 | 1,022,226 | -0.27(-0.31%) |
Oct 22, 2021 | 87.08 | 87.17 | 86.11 | 86.50 | 904,964 | -0.58(-0.66%) |
Oct 21, 2021 | 87.50 | 87.56 | 86.56 | 87.08 | 906,171 | +0.32(+0.37%) |
Oct 20, 2021 | 87.44 | 87.81 | 86.64 | 86.76 | 565,854 | +0.00(+0.00%) |
Oct 19, 2021 | 87.43 | 87.81 | 86.70 | 86.76 | 723,171 | -0.67(-0.76%) |
Oct 18, 2021 | 85.64 | 87.89 | 85.54 | 87.43 | 1,045,598 | +2.62(+3.09%) |
Oct 15, 2021 | 85.10 | 85.40 | 84.19 | 84.81 | 1,107,174 | -1.70(-1.96%) |
Oct 14, 2021 | 87.32 | 87.66 | 85.96 | 86.50 | 597,393 | +0.70(+0.82%) |
Oct 13, 2021 | 85.32 | 86.85 | 85.28 | 85.80 | 1,201,555 | +1.39(+1.65%) |
Oct 12, 2021 | 84.36 | 85.41 | 83.83 | 84.41 | 1,091,799 | +0.45(+0.54%) |
Oct 11, 2021 | 84.68 | 85.06 | 83.82 | 83.96 | 518,068 | -0.77(-0.91%) |
Oct 08, 2021 | 85.71 | 85.74 | 84.57 | 84.73 | 580,029 | +0.08(+0.09%) |
Oct 07, 2021 | 84.42 | 85.64 | 84.21 | 84.65 | 580,070 | +0.34(+0.40%) |
Oct 06, 2021 | 83.12 | 84.46 | 82.59 | 84.31 | 1,306,834 | +0.03(+0.03%) |
Oct 05, 2021 | 84.28 | 84.86 | 83.83 | 84.28 | 936,607 | +0.05(+0.06%) |
Oct 04, 2021 | 85.36 | 85.44 | 83.51 | 84.24 | 875,077 | -1.13(-1.32%) |
Oct 01, 2021 | 85.54 | 85.68 | 83.65 | 85.37 | 781,991 | +0.35(+0.41%) |
Sep 30, 2021 | 85.76 | 86.72 | 84.88 | 85.02 | 1,181,818 | -0.95(-1.11%) |
Sep 29, 2021 | 87.39 | 87.76 | 85.57 | 85.97 | 811,902 | -1.09(-1.25%) |
Sep 28, 2021 | 87.25 | 89.15 | 85.70 | 87.06 | 2,585,816 | -6.28(-6.73%) |
Sep 27, 2021 | 94.06 | 94.58 | 93.27 | 93.34 | 1,167,811 | -2.48(-2.59%) |
Sep 24, 2021 | 95.49 | 96.09 | 95.09 | 95.82 | 518,969 | -0.70(-0.73%) |
Sep 23, 2021 | 96.46 | 97.20 | 95.81 | 96.52 | 756,797 | +1.99(+2.10%) |
Sep 22, 2021 | 95.78 | 96.13 | 94.24 | 94.54 | 1,017,891 | +2.61(+2.84%) |
Sep 21, 2021 | 93.27 | 93.65 | 91.92 | 91.92 | 755,853 | -0.11(-0.12%) |
Sep 20, 2021 | 90.58 | 92.39 | 90.34 | 92.03 | 1,061,494 | +0.52(+0.56%) |
Sep 17, 2021 | 89.99 | 92.04 | 89.95 | 91.51 | 1,929,837 | -1.95(-2.09%) |
Sep 16, 2021 | 91.76 | 93.84 | 91.42 | 93.46 | 1,007,830 | -0.20(-0.21%) |
Sep 15, 2021 | 93.81 | 93.97 | 92.71 | 93.66 | 580,240 | -0.96(-1.01%) |
Sep 14, 2021 | 95.61 | 95.89 | 94.27 | 94.62 | 619,132 | -0.11(-0.11%) |
Sep 13, 2021 | 95.33 | 95.84 | 94.06 | 94.72 | 662,838 | -1.98(-2.05%) |
Sep 10, 2021 | 97.54 | 98.04 | 96.52 | 96.70 | 312,188 | +0.21(+0.22%) |
Sep 09, 2021 | 96.24 | 97.35 | 96.18 | 96.49 | 513,779 | +0.11(+0.11%) |
Sep 08, 2021 | 97.41 | 97.65 | 95.18 | 96.39 | 841,235 | -2.30(-2.33%) |
Sep 07, 2021 | 99.02 | 99.66 | 98.54 | 98.69 | 423,123 | +0.38(+0.39%) |
Sep 03, 2021 | 98.31 | 98.87 | 97.93 | 98.31 | 489,789 | +1.57(+1.62%) |
Sep 02, 2021 | 98.36 | 98.50 | 96.61 | 96.74 | 646,424 | -2.10(-2.13%) |