Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.23 | 86.37 | 83.03 | 83.13 | 4,029,228 | -2.47(-2.88%) |
Nov 29, 2021 | 82.99 | 86.06 | 82.61 | 85.60 | 2,862,860 | +2.99(+3.62%) |
Nov 26, 2021 | 82.00 | 83.41 | 81.52 | 82.61 | 1,159,026 | -1.37(-1.63%) |
Nov 24, 2021 | 81.44 | 84.14 | 81.34 | 83.97 | 2,806,202 | +2.82(+3.48%) |
Nov 23, 2021 | 81.03 | 81.58 | 79.97 | 81.15 | 1,434,283 | +0.53(+0.66%) |
Nov 22, 2021 | 80.68 | 81.95 | 80.01 | 80.61 | 2,784,282 | +0.18(+0.22%) |
Nov 19, 2021 | 82.05 | 82.05 | 80.40 | 80.44 | 2,031,052 | -1.20(-1.47%) |
Nov 18, 2021 | 82.32 | 81.88 | 81.54 | 81.63 | 2,560,406 | -0.64(-0.77%) |
Nov 17, 2021 | 83.02 | 84.05 | 82.22 | 82.27 | 1,458,209 | -0.73(-0.88%) |
Nov 16, 2021 | 83.13 | 83.32 | 82.36 | 83.00 | 1,199,933 | -0.11(-0.14%) |
Nov 15, 2021 | 84.31 | 84.67 | 81.95 | 83.11 | 1,941,555 | -0.87(-1.04%) |
Nov 12, 2021 | 86.03 | 86.22 | 83.70 | 83.98 | 1,592,086 | -2.00(-2.33%) |
Nov 11, 2021 | 85.92 | 86.62 | 85.65 | 85.98 | 765,755 | +0.48(+0.56%) |
Nov 10, 2021 | 85.74 | 85.50 | 935,458 | -0.36(-0.41%) | ||
Nov 09, 2021 | 85.89 | 86.79 | 84.96 | 85.86 | 745,654 | -0.08(-0.10%) |
Nov 08, 2021 | 85.42 | 86.66 | 85.42 | 85.94 | 1,004,945 | +0.79(+0.92%) |
Nov 05, 2021 | 84.99 | 85.96 | 84.80 | 85.16 | 1,353,161 | +0.33(+0.39%) |
Nov 04, 2021 | 84.39 | 85.95 | 84.01 | 84.83 | 1,717,963 | +0.65(+0.78%) |
Nov 03, 2021 | 84.65 | 84.65 | 82.97 | 84.18 | 2,236,063 | -0.24(-0.29%) |
Nov 02, 2021 | 84.89 | 85.10 | 84.14 | 84.42 | 1,607,061 | +0.13(+0.16%) |
Nov 01, 2021 | 83.54 | 84.99 | 84.38 | 84.29 | 968,378 | +0.77(+0.92%) |
Oct 29, 2021 | 83.24 | 84.40 | 82.86 | 83.52 | 1,196,093 | -0.38(-0.46%) |
Oct 28, 2021 | 82.97 | 83.91 | 1,069,511 | +1.24(+1.50%) | ||
Oct 27, 2021 | 85.23 | 85.31 | 82.53 | 82.66 | 1,311,886 | -2.13(-2.51%) |
Oct 26, 2021 | 87.12 | 84.79 | 1,499,197 | -2.28(-2.62%) | ||
Oct 25, 2021 | 87.19 | 87.94 | 86.34 | 87.08 | 995,189 | +0.08(+0.10%) |
Oct 22, 2021 | 86.97 | 88.13 | 86.72 | 86.99 | 2,055,325 | +0.25(+0.29%) |
Oct 21, 2021 | 84.59 | 86.78 | 84.53 | 86.74 | 1,321,454 | +1.91(+2.25%) |
Oct 20, 2021 | 84.97 | 85.46 | 84.05 | 84.83 | 1,405,118 | -0.10(-0.12%) |
Oct 19, 2021 | 85.27 | 85.78 | 84.42 | 84.93 | 1,420,882 | +0.44(+0.52%) |
Oct 18, 2021 | 85.48 | 86.18 | 83.81 | 84.49 | 2,850,523 | -3.82(-4.32%) |
Oct 15, 2021 | 86.90 | 88.56 | 86.51 | 88.31 | 2,315,904 | +1.94(+2.24%) |
Oct 14, 2021 | 87.31 | 87.31 | 85.63 | 86.37 | 1,911,925 | +1.96(+2.33%) |
Oct 13, 2021 | 84.41 | 85.22 | 84.20 | 84.41 | 921,545 | +0.01(+0.01%) |
Oct 12, 2021 | 85.35 | 85.74 | 84.28 | 84.40 | 1,712,671 | -1.36(-1.58%) |
Oct 11, 2021 | 85.56 | 86.34 | 85.36 | 85.76 | 639,820 | +0.17(+0.20%) |
Oct 08, 2021 | 85.93 | 85.93 | 85.04 | 85.59 | 718,828 | +0.34(+0.39%) |
Oct 07, 2021 | 84.50 | 85.99 | 84.50 | 85.25 | 1,138,596 | +1.39(+1.66%) |
Oct 06, 2021 | 82.88 | 83.94 | 81.78 | 83.86 | 1,157,526 | -0.13(-0.16%) |
Oct 05, 2021 | 83.53 | 84.43 | 82.65 | 83.99 | 872,932 | +0.71(+0.85%) |
Oct 04, 2021 | 84.44 | 84.73 | 82.84 | 83.28 | 1,089,013 | -0.97(-1.15%) |
Oct 01, 2021 | 83.80 | 84.92 | 83.03 | 84.25 | 1,188,041 | +0.76(+0.91%) |
Sep 30, 2021 | 84.74 | 85.33 | 83.15 | 83.49 | 1,467,463 | -0.53(-0.63%) |
Sep 29, 2021 | 85.59 | 86.07 | 83.89 | 84.02 | 1,334,340 | -1.38(-1.61%) |
Sep 28, 2021 | 86.60 | 87.15 | 85.26 | 85.39 | 1,505,677 | -1.91(-2.18%) |
Sep 27, 2021 | 86.70 | 87.73 | 86.56 | 87.30 | 932,768 | +0.20(+0.23%) |
Sep 24, 2021 | 85.72 | 87.23 | 85.72 | 87.10 | 847,589 | +0.80(+0.93%) |
Sep 23, 2021 | 84.00 | 86.75 | 83.77 | 86.30 | 1,843,001 | +2.60(+3.11%) |
Sep 22, 2021 | 82.93 | 84.16 | 82.70 | 83.69 | 1,423,512 | +1.76(+2.15%) |
Sep 21, 2021 | 83.29 | 83.30 | 81.92 | 81.93 | 1,408,219 | -0.82(-0.99%) |
Sep 20, 2021 | 82.31 | 83.61 | 81.62 | 82.75 | 1,769,017 | -0.97(-1.16%) |
Sep 17, 2021 | 85.82 | 86.05 | 83.52 | 83.72 | 2,545,266 | -2.74(-3.17%) |
Sep 16, 2021 | 86.67 | 87.13 | 85.86 | 86.46 | 1,134,299 | -0.32(-0.36%) |
Sep 15, 2021 | 85.84 | 86.78 | 84.97 | 86.78 | 1,327,501 | +1.03(+1.20%) |
Sep 14, 2021 | 85.71 | 86.20 | 84.86 | 85.75 | 1,398,700 | +0.41(+0.48%) |
Sep 13, 2021 | 86.40 | 86.50 | 84.54 | 85.34 | 1,326,404 | -0.53(-0.62%) |
Sep 10, 2021 | 85.90 | 86.86 | 85.48 | 85.87 | 2,152,865 | +0.21(+0.25%) |
Sep 09, 2021 | 83.74 | 85.76 | 83.34 | 85.65 | 2,511,191 | +2.39(+2.87%) |
Sep 08, 2021 | 83.64 | 83.75 | 81.90 | 83.26 | 1,581,354 | -0.42(-0.50%) |
Sep 07, 2021 | 84.59 | 85.15 | 83.64 | 83.68 | 1,844,643 | -1.28(-1.51%) |
Sep 03, 2021 | 83.65 | 85.13 | 83.42 | 84.97 | 2,042,682 | +1.49(+1.78%) |
Sep 02, 2021 | 83.38 | 83.81 | 82.56 | 83.48 | 1,741,276 | +0.40(+0.48%) |