Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.59 | 82.14 | 79.07 | 79.15 | 4,038,709 | -3.24(-3.93%) |
Nov 29, 2021 | 81.53 | 82.70 | 80.95 | 82.39 | 1,167,225 | +1.20(+1.48%) |
Nov 26, 2021 | 82.32 | 83.04 | 81.06 | 81.19 | 806,094 | -1.38(-1.68%) |
Nov 24, 2021 | 82.89 | 83.01 | 82.16 | 82.57 | 869,104 | -0.28(-0.34%) |
Nov 23, 2021 | 83.48 | 83.66 | 82.74 | 82.85 | 1,050,966 | -0.47(-0.57%) |
Nov 22, 2021 | 82.28 | 83.68 | 82.01 | 83.33 | 908,202 | +0.91(+1.10%) |
Nov 19, 2021 | 82.40 | 82.67 | 82.01 | 82.42 | 1,283,138 | +0.36(+0.43%) |
Nov 18, 2021 | 82.53 | 82.06 | 81.59 | 82.06 | 779,963 | -0.61(-0.74%) |
Nov 17, 2021 | 81.80 | 82.81 | 81.41 | 82.67 | 845,344 | +0.58(+0.71%) |
Nov 16, 2021 | 82.44 | 82.73 | 81.89 | 82.09 | 1,025,912 | -0.36(-0.43%) |
Nov 15, 2021 | 81.28 | 82.45 | 80.88 | 82.44 | 1,117,667 | +1.64(+2.03%) |
Nov 12, 2021 | 81.20 | 81.43 | 80.58 | 80.80 | 1,543,505 | -0.26(-0.33%) |
Nov 11, 2021 | 82.21 | 82.49 | 80.97 | 81.07 | 1,140,537 | -1.46(-1.77%) |
Nov 10, 2021 | 81.47 | 82.55 | 82.53 | 875,069 | +1.39(+1.71%) | |
Nov 09, 2021 | 80.76 | 81.69 | 80.43 | 81.13 | 1,105,257 | +0.76(+0.94%) |
Nov 08, 2021 | 82.11 | 82.11 | 80.15 | 80.38 | 1,926,076 | -1.73(-2.11%) |
Nov 05, 2021 | 81.14 | 82.36 | 81.09 | 82.11 | 915,611 | +1.04(+1.28%) |
Nov 04, 2021 | 81.29 | 81.54 | 80.17 | 81.07 | 1,511,410 | -0.14(-0.17%) |
Nov 03, 2021 | 82.13 | 83.08 | 80.18 | 81.21 | 1,140,761 | -0.92(-1.12%) |
Nov 02, 2021 | 81.95 | 82.66 | 81.25 | 82.13 | 1,648,974 | +0.50(+0.61%) |
Nov 01, 2021 | 81.30 | 81.76 | 80.89 | 81.63 | 1,074,104 | +0.25(+0.31%) |
Oct 29, 2021 | 81.78 | 82.49 | 80.97 | 81.38 | 1,280,763 | -0.41(-0.50%) |
Oct 28, 2021 | 81.20 | 81.82 | 80.91 | 81.78 | 892,656 | +0.49(+0.60%) |
Oct 27, 2021 | 82.50 | 82.53 | 81.16 | 81.30 | 752,547 | -0.70(-0.86%) |
Oct 26, 2021 | 81.82 | 82.00 | 859,449 | +0.33(+0.41%) | ||
Oct 25, 2021 | 82.57 | 82.59 | 81.53 | 81.67 | 754,226 | -1.16(-1.40%) |
Oct 22, 2021 | 82.69 | 83.11 | 82.42 | 82.82 | 554,111 | +0.41(+0.49%) |
Oct 21, 2021 | 82.64 | 82.74 | 82.16 | 82.42 | 688,123 | +0.14(+0.16%) |
Oct 20, 2021 | 81.32 | 82.90 | 81.32 | 82.28 | 865,693 | +1.08(+1.34%) |
Oct 19, 2021 | 81.24 | 81.34 | 80.57 | 81.20 | 1,064,395 | +0.92(+1.15%) |
Oct 18, 2021 | 80.65 | 81.04 | 79.94 | 80.28 | 965,352 | -1.11(-1.37%) |
Oct 15, 2021 | 81.55 | 81.84 | 80.86 | 81.39 | 1,409,510 | +0.15(+0.19%) |
Oct 14, 2021 | 80.75 | 81.69 | 80.68 | 81.23 | 1,137,370 | +0.83(+1.03%) |
Oct 13, 2021 | 79.35 | 80.43 | 78.69 | 80.40 | 1,161,061 | +1.05(+1.32%) |
Oct 12, 2021 | 78.91 | 79.46 | 78.78 | 79.35 | 1,016,039 | +0.44(+0.56%) |
Oct 11, 2021 | 80.00 | 80.23 | 78.77 | 78.91 | 973,209 | -1.34(-1.67%) |
Oct 08, 2021 | 80.97 | 81.09 | 80.10 | 80.25 | 745,956 | -0.82(-1.01%) |
Oct 07, 2021 | 81.93 | 82.63 | 80.89 | 81.07 | 752,101 | -0.78(-0.95%) |
Oct 06, 2021 | 80.34 | 81.90 | 79.80 | 81.85 | 883,763 | +1.53(+1.90%) |
Oct 05, 2021 | 80.60 | 80.76 | 79.91 | 80.32 | 1,040,854 | -0.43(-0.54%) |
Oct 04, 2021 | 78.97 | 81.06 | 78.95 | 80.75 | 1,483,974 | +1.58(+2.00%) |
Oct 01, 2021 | 80.19 | 80.33 | 79.04 | 79.17 | 1,229,303 | -0.52(-0.66%) |
Sep 30, 2021 | 80.47 | 80.58 | 79.41 | 79.70 | 1,333,361 | -0.73(-0.91%) |
Sep 29, 2021 | 79.23 | 80.94 | 79.07 | 80.43 | 1,045,047 | +1.12(+1.41%) |
Sep 28, 2021 | 79.83 | 79.94 | 78.58 | 79.31 | 1,346,858 | -0.51(-0.63%) |
Sep 27, 2021 | 81.32 | 82.08 | 79.72 | 79.82 | 919,194 | -1.51(-1.86%) |
Sep 24, 2021 | 81.63 | 82.46 | 81.27 | 81.32 | 1,112,846 | -0.25(-0.31%) |
Sep 23, 2021 | 82.62 | 83.01 | 81.35 | 81.58 | 1,357,677 | -0.86(-1.04%) |
Sep 22, 2021 | 82.73 | 82.96 | 81.86 | 82.44 | 989,275 | -0.14(-0.16%) |
Sep 21, 2021 | 82.41 | 83.19 | 82.14 | 82.57 | 1,363,701 | +0.35(+0.43%) |
Sep 20, 2021 | 82.01 | 83.05 | 81.41 | 82.22 | 1,169,744 | +0.22(+0.26%) |
Sep 17, 2021 | 82.25 | 82.91 | 81.93 | 82.00 | 2,546,743 | -0.75(-0.91%) |
Sep 16, 2021 | 83.21 | 83.75 | 82.38 | 82.75 | 1,417,998 | -0.40(-0.48%) |
Sep 15, 2021 | 84.27 | 84.63 | 82.80 | 83.15 | 1,344,068 | -1.27(-1.50%) |
Sep 14, 2021 | 84.70 | 85.29 | 84.28 | 84.41 | 937,059 | -0.23(-0.28%) |
Sep 13, 2021 | 86.43 | 86.43 | 84.57 | 84.65 | 875,098 | -1.09(-1.28%) |
Sep 10, 2021 | 86.65 | 86.65 | 85.43 | 85.74 | 1,015,125 | -0.99(-1.15%) |
Sep 09, 2021 | 87.07 | 87.22 | 86.35 | 86.74 | 1,001,172 | -0.39(-0.45%) |
Sep 08, 2021 | 85.07 | 87.27 | 84.85 | 87.13 | 880,269 | +2.13(+2.51%) |
Sep 07, 2021 | 86.69 | 86.69 | 84.95 | 84.99 | 1,069,605 | -1.83(-2.10%) |
Sep 03, 2021 | 87.48 | 87.60 | 86.62 | 86.82 | 784,473 | -0.65(-0.74%) |
Sep 02, 2021 | 86.80 | 87.48 | 86.75 | 87.47 | 1,082,746 | +0.81(+0.94%) |