Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.57 | 85.74 | 83.34 | 84.07 | 192,586 | -1.81(-2.11%) |
Nov 29, 2021 | 86.19 | 86.30 | 85.28 | 85.88 | 188,771 | +0.68(+0.80%) |
Nov 26, 2021 | 87.13 | 87.36 | 84.41 | 85.20 | 44,639 | -3.62(-4.08%) |
Nov 24, 2021 | 88.30 | 89.36 | 88.08 | 88.82 | 85,837 | -0.09(-0.10%) |
Nov 23, 2021 | 88.55 | 89.16 | 87.26 | 88.91 | 118,452 | +0.07(+0.08%) |
Nov 22, 2021 | 89.65 | 90.26 | 88.73 | 88.84 | 193,106 | -0.81(-0.90%) |
Nov 19, 2021 | 88.49 | 90.03 | 88.38 | 89.65 | 90,865 | +0.72(+0.81%) |
Nov 18, 2021 | 88.86 | 88.99 | 88.52 | 88.93 | 127,757 | +0.82(+0.93%) |
Nov 17, 2021 | 88.26 | 89.47 | 87.33 | 88.11 | 159,628 | -0.64(-0.72%) |
Nov 16, 2021 | 88.80 | 89.16 | 88.43 | 88.75 | 110,163 | +0.35(+0.40%) |
Nov 15, 2021 | 88.44 | 89.35 | 88.01 | 88.40 | 92,276 | -0.24(-0.27%) |
Nov 12, 2021 | 88.52 | 89.95 | 87.38 | 88.64 | 127,041 | +0.57(+0.65%) |
Nov 11, 2021 | 87.68 | 88.50 | 87.02 | 88.07 | 75,428 | +0.55(+0.63%) |
Nov 10, 2021 | 87.13 | 87.52 | 141,821 | -0.28(-0.32%) | ||
Nov 09, 2021 | 88.50 | 89.48 | 87.56 | 87.80 | 55,699 | -0.98(-1.10%) |
Nov 08, 2021 | 88.52 | 88.90 | 87.76 | 88.78 | 63,165 | +0.90(+1.02%) |
Nov 05, 2021 | 88.35 | 88.59 | 87.64 | 87.88 | 138,283 | +0.34(+0.39%) |
Nov 04, 2021 | 88.58 | 89.39 | 86.77 | 87.54 | 246,535 | -1.05(-1.19%) |
Nov 03, 2021 | 89.83 | 89.83 | 88.08 | 88.59 | 144,009 | -1.65(-1.83%) |
Nov 02, 2021 | 89.73 | 91.03 | 89.16 | 90.24 | 178,079 | +0.53(+0.59%) |
Nov 01, 2021 | 89.39 | 90.18 | 88.02 | 89.71 | 134,548 | +0.90(+1.01%) |
Oct 29, 2021 | 89.86 | 89.97 | 86.92 | 88.81 | 195,300 | -0.38(-0.43%) |
Oct 28, 2021 | 86.53 | 89.50 | 84.28 | 89.19 | 246,188 | +4.68(+5.54%) |
Oct 27, 2021 | 85.26 | 85.89 | 83.93 | 84.51 | 225,992 | -0.52(-0.61%) |
Oct 26, 2021 | 84.70 | 85.03 | 133,627 | +0.30(+0.35%) | ||
Oct 25, 2021 | 84.78 | 85.59 | 83.67 | 84.73 | 138,043 | +0.15(+0.18%) |
Oct 22, 2021 | 84.24 | 85.34 | 83.98 | 84.58 | 49,275 | +0.29(+0.34%) |
Oct 21, 2021 | 85.95 | 86.49 | 83.97 | 84.29 | 95,038 | -1.94(-2.25%) |
Oct 20, 2021 | 83.95 | 86.58 | 82.48 | 86.23 | 426,656 | +2.74(+3.28%) |
Oct 19, 2021 | 83.04 | 83.89 | 82.24 | 83.49 | 509,527 | +0.61(+0.74%) |
Oct 18, 2021 | 83.37 | 83.56 | 82.57 | 82.88 | 295,134 | -0.70(-0.84%) |
Oct 15, 2021 | 83.45 | 84.00 | 82.42 | 83.58 | 328,477 | +0.59(+0.71%) |
Oct 14, 2021 | 82.65 | 83.53 | 82.35 | 82.99 | 231,424 | +0.68(+0.83%) |
Oct 13, 2021 | 81.47 | 82.94 | 80.82 | 82.31 | 65,488 | +1.44(+1.78%) |
Oct 12, 2021 | 80.13 | 81.24 | 80.01 | 80.87 | 67,324 | +0.56(+0.70%) |
Oct 11, 2021 | 82.37 | 82.58 | 80.20 | 80.31 | 51,344 | -2.01(-2.44%) |
Oct 08, 2021 | 82.23 | 83.44 | 82.05 | 82.32 | 159,899 | -0.45(-0.54%) |
Oct 07, 2021 | 82.89 | 83.37 | 82.45 | 82.77 | 186,812 | +0.57(+0.69%) |
Oct 06, 2021 | 80.97 | 82.37 | 80.96 | 82.20 | 63,296 | +0.38(+0.46%) |
Oct 05, 2021 | 81.56 | 83.14 | 81.52 | 81.82 | 37,159 | +0.02(+0.02%) |
Oct 04, 2021 | 82.82 | 83.68 | 80.80 | 81.80 | 53,118 | -1.23(-1.48%) |
Oct 01, 2021 | 82.13 | 83.24 | 80.90 | 83.03 | 108,705 | +1.23(+1.50%) |
Sep 30, 2021 | 82.52 | 83.53 | 81.44 | 81.80 | 242,983 | -0.75(-0.91%) |
Sep 29, 2021 | 81.82 | 82.63 | 81.01 | 82.55 | 215,367 | +0.83(+1.02%) |
Sep 28, 2021 | 81.82 | 82.31 | 81.04 | 81.72 | 214,377 | -0.76(-0.92%) |
Sep 27, 2021 | 81.74 | 82.77 | 81.16 | 82.48 | 169,177 | +0.35(+0.43%) |
Sep 24, 2021 | 82.35 | 83.03 | 81.98 | 82.13 | 67,204 | -0.79(-0.95%) |
Sep 23, 2021 | 82.24 | 83.99 | 82.24 | 82.92 | 141,209 | +1.24(+1.52%) |
Sep 22, 2021 | 81.50 | 82.11 | 80.73 | 81.68 | 120,224 | +0.72(+0.89%) |
Sep 21, 2021 | 81.36 | 81.39 | 80.15 | 80.96 | 125,538 | +0.50(+0.62%) |
Sep 20, 2021 | 80.16 | 80.74 | 79.79 | 80.46 | 120,114 | -0.55(-0.68%) |
Sep 17, 2021 | 82.00 | 82.25 | 80.22 | 81.01 | 60,599 | -0.95(-1.16%) |
Sep 16, 2021 | 82.13 | 82.66 | 81.44 | 81.96 | 477,354 | +0.11(+0.13%) |
Sep 15, 2021 | 81.26 | 82.48 | 81.04 | 81.85 | 149,991 | +0.40(+0.49%) |
Sep 14, 2021 | 81.79 | 81.97 | 80.59 | 81.45 | 73,362 | -0.06(-0.07%) |
Sep 13, 2021 | 81.29 | 81.79 | 80.73 | 81.51 | 83,363 | +0.38(+0.47%) |
Sep 10, 2021 | 82.00 | 82.21 | 80.32 | 81.13 | 101,499 | +0.14(+0.17%) |
Sep 09, 2021 | 81.85 | 83.01 | 80.99 | 80.99 | 61,199 | -1.13(-1.38%) |
Sep 08, 2021 | 82.60 | 82.83 | 82.00 | 82.12 | 54,766 | -0.56(-0.68%) |
Sep 07, 2021 | 82.80 | 83.38 | 82.01 | 82.68 | 129,166 | -0.60(-0.72%) |
Sep 03, 2021 | 83.09 | 83.81 | 83.09 | 83.28 | 76,351 | -0.13(-0.16%) |
Sep 02, 2021 | 83.89 | 84.12 | 83.18 | 83.41 | 133,098 | +0.01(+0.01%) |