Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.23 | 88.85 | 87.96 | 88.00 | 5,320,126 | -0.36(-0.40%) |
Nov 29, 2021 | 88.20 | 88.47 | 88.13 | 88.35 | 3,752,936 | +0.14(+0.16%) |
Nov 26, 2021 | 88.26 | 88.89 | 88.13 | 88.21 | 2,388,464 | -0.15(-0.17%) |
Nov 24, 2021 | 88.40 | 88.42 | 88.24 | 88.36 | 3,581,779 | +0.05(+0.06%) |
Nov 23, 2021 | 88.32 | 88.49 | 88.25 | 88.31 | 4,980,411 | -0.03(-0.03%) |
Nov 22, 2021 | 88.30 | 88.48 | 88.24 | 88.34 | 5,472,425 | +0.00(+0.00%) |
Nov 19, 2021 | 88.43 | 88.66 | 88.10 | 88.34 | 5,970,917 | +0.03(+0.03%) |
Nov 18, 2021 | 88.27 | 88.36 | 88.22 | 88.31 | 3,875,501 | +0.00(+0.00%) |
Nov 17, 2021 | 87.99 | 88.47 | 87.98 | 88.31 | 5,324,190 | +0.26(+0.29%) |
Nov 16, 2021 | 88.42 | 88.66 | 87.95 | 88.06 | 12,424,362 | -0.37(-0.41%) |
Nov 15, 2021 | 88.13 | 88.60 | 87.68 | 88.42 | 17,971,728 | +3.95(+4.68%) |
Nov 12, 2021 | 81.96 | 86.07 | 81.12 | 84.47 | 3,839,632 | +2.72(+3.33%) |
Nov 11, 2021 | 81.62 | 82.17 | 80.64 | 81.75 | 733,514 | +0.64(+0.79%) |
Nov 10, 2021 | 80.35 | 81.11 | 977,794 | +0.66(+0.82%) | ||
Nov 09, 2021 | 80.92 | 81.21 | 79.89 | 80.45 | 1,070,379 | -0.20(-0.25%) |
Nov 08, 2021 | 81.20 | 81.51 | 79.98 | 80.64 | 907,717 | -0.50(-0.62%) |
Nov 05, 2021 | 81.97 | 81.97 | 80.73 | 81.15 | 703,199 | -0.42(-0.51%) |
Nov 04, 2021 | 82.11 | 82.47 | 81.19 | 81.56 | 633,239 | -0.74(-0.90%) |
Nov 03, 2021 | 82.61 | 82.98 | 82.05 | 82.30 | 445,536 | -0.10(-0.12%) |
Nov 02, 2021 | 81.77 | 82.89 | 81.45 | 82.40 | 593,967 | +0.33(+0.40%) |
Nov 01, 2021 | 80.94 | 82.08 | 81.90 | 82.08 | 1,121,513 | +1.00(+1.23%) |
Oct 29, 2021 | 81.15 | 81.91 | 80.48 | 81.08 | 1,310,115 | -0.03(-0.04%) |
Oct 28, 2021 | 80.72 | 81.11 | 952,650 | +1.23(+1.53%) | ||
Oct 27, 2021 | 80.66 | 81.11 | 79.82 | 79.88 | 1,202,415 | -0.64(-0.80%) |
Oct 26, 2021 | 81.00 | 80.52 | 626,900 | -0.06(-0.07%) | ||
Oct 25, 2021 | 80.86 | 81.10 | 80.03 | 80.58 | 958,400 | -0.10(-0.12%) |
Oct 22, 2021 | 82.16 | 82.18 | 80.42 | 80.68 | 1,329,083 | -1.42(-1.73%) |
Oct 21, 2021 | 80.58 | 82.15 | 80.03 | 82.11 | 1,724,994 | +1.54(+1.91%) |
Oct 20, 2021 | 76.49 | 80.61 | 76.29 | 80.56 | 3,356,348 | +4.23(+5.54%) |
Oct 19, 2021 | 76.65 | 76.86 | 76.04 | 76.33 | 675,339 | +0.13(+0.17%) |
Oct 18, 2021 | 76.49 | 76.96 | 75.71 | 76.20 | 553,140 | -0.58(-0.76%) |
Oct 15, 2021 | 76.24 | 77.39 | 75.59 | 76.79 | 690,165 | +1.03(+1.36%) |
Oct 14, 2021 | 75.88 | 75.94 | 74.86 | 75.76 | 897,884 | +0.44(+0.58%) |
Oct 13, 2021 | 73.73 | 75.88 | 73.49 | 75.32 | 718,615 | +0.21(+0.28%) |
Oct 12, 2021 | 74.99 | 76.39 | 74.74 | 75.12 | 588,148 | +0.22(+0.29%) |
Oct 11, 2021 | 74.39 | 74.95 | 73.94 | 74.90 | 846,948 | +0.51(+0.69%) |
Oct 08, 2021 | 76.52 | 76.60 | 74.29 | 74.39 | 1,405,274 | -2.10(-2.74%) |
Oct 07, 2021 | 76.52 | 77.83 | 76.02 | 76.48 | 1,628,815 | +0.31(+0.40%) |
Oct 06, 2021 | 75.46 | 76.21 | 74.79 | 76.17 | 1,055,872 | +0.66(+0.88%) |
Oct 05, 2021 | 75.76 | 76.05 | 74.58 | 75.51 | 1,299,333 | -0.73(-0.96%) |
Oct 04, 2021 | 77.00 | 77.41 | 75.73 | 76.24 | 1,197,499 | -0.88(-1.14%) |
Oct 01, 2021 | 76.92 | 78.34 | 76.15 | 77.12 | 1,450,354 | +0.60(+0.79%) |
Sep 30, 2021 | 77.22 | 77.92 | 76.44 | 76.52 | 1,359,899 | -0.50(-0.65%) |
Sep 29, 2021 | 77.09 | 78.53 | 76.68 | 77.02 | 1,884,384 | +0.35(+0.45%) |
Sep 28, 2021 | 71.42 | 77.37 | 70.51 | 76.68 | 3,724,125 | +4.94(+6.89%) |
Sep 27, 2021 | 73.25 | 73.80 | 71.61 | 71.74 | 839,030 | -2.03(-2.75%) |
Sep 24, 2021 | 75.18 | 75.55 | 73.43 | 73.76 | 457,803 | -1.82(-2.41%) |
Sep 23, 2021 | 77.69 | 77.69 | 74.23 | 75.58 | 1,344,501 | -1.98(-2.55%) |
Sep 22, 2021 | 76.87 | 78.12 | 76.36 | 77.56 | 843,922 | +1.04(+1.36%) |
Sep 21, 2021 | 76.08 | 77.22 | 75.96 | 76.52 | 626,693 | +0.36(+0.48%) |
Sep 20, 2021 | 75.03 | 76.31 | 74.91 | 76.15 | 597,594 | +0.35(+0.47%) |
Sep 17, 2021 | 76.05 | 76.65 | 75.39 | 75.80 | 1,647,011 | -0.30(-0.40%) |
Sep 16, 2021 | 75.58 | 76.14 | 74.85 | 76.11 | 562,831 | +0.75(+0.99%) |
Sep 15, 2021 | 75.03 | 75.99 | 74.66 | 75.36 | 945,295 | +0.18(+0.24%) |
Sep 14, 2021 | 75.23 | 75.87 | 74.83 | 75.18 | 476,596 | +0.18(+0.24%) |
Sep 13, 2021 | 76.26 | 76.55 | 74.79 | 75.01 | 551,122 | -0.62(-0.82%) |
Sep 10, 2021 | 75.83 | 76.07 | 74.86 | 75.62 | 623,973 | -0.27(-0.35%) |
Sep 09, 2021 | 78.00 | 78.22 | 75.65 | 75.89 | 903,189 | -2.51(-3.21%) |
Sep 08, 2021 | 77.84 | 78.58 | 77.54 | 78.40 | 468,069 | +0.39(+0.50%) |
Sep 07, 2021 | 79.25 | 79.25 | 77.32 | 78.01 | 818,973 | -1.24(-1.56%) |
Sep 03, 2021 | 78.23 | 79.37 | 77.02 | 79.25 | 909,213 | +1.19(+1.52%) |
Sep 02, 2021 | 77.03 | 78.34 | 76.46 | 78.06 | 723,872 | +1.34(+1.74%) |