Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.00 | 80.49 | 77.18 | 77.42 | 2,702,309 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.22 | 79.92 | 80.49 | 2,008,644 | +0.38(+0.47%) |
Nov 26, 2021 | 79.86 | 81.11 | 79.45 | 80.11 | 1,215,059 | -1.22(-1.50%) |
Nov 24, 2021 | 80.55 | 81.42 | 79.80 | 81.33 | 1,064,136 | +0.63(+0.78%) |
Nov 23, 2021 | 80.89 | 81.25 | 80.43 | 80.71 | 1,747,718 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.19 | 80.77 | 81.08 | 1,838,474 | -1.98(-2.39%) |
Nov 19, 2021 | 83.24 | 84.58 | 82.88 | 83.07 | 3,013,240 | +0.03(+0.03%) |
Nov 18, 2021 | 81.65 | 83.22 | 82.79 | 83.04 | 2,685,851 | +0.87(+1.05%) |
Nov 17, 2021 | 81.01 | 82.63 | 80.75 | 82.17 | 2,765,613 | +1.01(+1.24%) |
Nov 16, 2021 | 81.20 | 81.61 | 80.87 | 81.16 | 1,535,329 | +0.35(+0.43%) |
Nov 15, 2021 | 82.10 | 82.19 | 80.60 | 80.82 | 1,373,668 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.25 | 80.00 | 82.23 | 1,809,568 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.48 | 80.09 | 1,815,570 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.05 | 3,109,835 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.81 | 80.22 | 3,205,767 | +1.25(+1.58%) |
Nov 08, 2021 | 78.85 | 79.12 | 78.16 | 78.97 | 2,522,589 | +0.51(+0.65%) |
Nov 05, 2021 | 78.87 | 79.42 | 78.32 | 78.46 | 1,563,012 | -0.12(-0.16%) |
Nov 04, 2021 | 77.72 | 78.59 | 77.58 | 78.59 | 2,023,603 | +1.18(+1.53%) |
Nov 03, 2021 | 78.05 | 78.57 | 76.45 | 77.41 | 2,402,128 | -0.48(-0.62%) |
Nov 02, 2021 | 78.10 | 78.21 | 76.97 | 77.89 | 1,526,183 | +0.18(+0.23%) |
Nov 01, 2021 | 77.26 | 77.94 | 76.95 | 77.71 | 1,922,485 | +0.59(+0.76%) |
Oct 29, 2021 | 76.40 | 78.24 | 76.38 | 77.12 | 2,989,212 | +0.37(+0.49%) |
Oct 28, 2021 | 76.44 | 76.98 | 75.48 | 76.75 | 2,536,180 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.62 | 76.33 | 76.55 | 3,016,464 | -0.53(-0.69%) |
Oct 26, 2021 | 79.06 | 77.08 | 3,808,707 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.87 | 80.62 | 77.87 | 78.61 | 3,773,706 | -3.62(-4.40%) |
Oct 22, 2021 | 82.45 | 83.27 | 82.24 | 82.23 | 2,789,557 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.00 | 80.17 | 81.96 | 1,997,031 | -0.11(-0.13%) |
Oct 20, 2021 | 81.27 | 83.03 | 80.88 | 82.07 | 2,436,706 | +1.00(+1.23%) |
Oct 19, 2021 | 80.66 | 81.37 | 80.44 | 81.07 | 1,445,375 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.54 | 79.68 | 80.01 | 1,512,396 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.17 | 80.76 | 1,750,994 | +0.66(+0.83%) |
Oct 14, 2021 | 78.70 | 80.17 | 78.69 | 80.10 | 2,256,082 | +2.05(+2.62%) |
Oct 13, 2021 | 78.97 | 79.02 | 77.86 | 78.05 | 1,582,170 | -0.63(-0.81%) |
Oct 12, 2021 | 78.56 | 78.92 | 78.05 | 78.69 | 2,466,849 | +0.31(+0.39%) |
Oct 11, 2021 | 79.92 | 80.18 | 78.32 | 78.38 | 2,222,556 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.03 | 79.37 | 80.14 | 2,022,967 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.73 | 80.45 | 81.03 | 2,590,849 | +1.45(+1.82%) |
Oct 06, 2021 | 79.50 | 80.18 | 77.98 | 79.58 | 1,996,240 | -0.47(-0.59%) |
Oct 05, 2021 | 79.01 | 80.42 | 78.60 | 80.05 | 2,166,984 | +1.39(+1.77%) |
Oct 04, 2021 | 78.85 | 79.82 | 78.34 | 78.66 | 2,577,216 | -0.57(-0.72%) |
Oct 01, 2021 | 79.38 | 79.70 | 77.83 | 79.22 | 2,635,119 | +0.21(+0.27%) |
Sep 30, 2021 | 80.55 | 80.74 | 79.02 | 79.01 | 2,452,162 | -1.00(-1.25%) |
Sep 29, 2021 | 80.57 | 81.04 | 79.81 | 80.01 | 1,858,430 | -0.37(-0.47%) |
Sep 28, 2021 | 80.25 | 80.81 | 79.43 | 80.38 | 2,541,684 | -0.50(-0.62%) |
Sep 27, 2021 | 81.19 | 81.75 | 80.73 | 80.88 | 1,681,197 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.72 | 81.20 | 81.49 | 1,951,753 | -0.85(-1.03%) |
Sep 23, 2021 | 81.17 | 83.36 | 80.69 | 82.33 | 4,426,023 | +1.39(+1.72%) |
Sep 22, 2021 | 80.53 | 82.15 | 79.82 | 80.94 | 3,632,880 | +2.20(+2.79%) |
Sep 21, 2021 | 80.01 | 80.78 | 78.68 | 78.74 | 4,382,930 | -1.13(-1.42%) |
Sep 20, 2021 | 80.66 | 81.05 | 79.00 | 79.88 | 4,642,508 | -1.77(-2.16%) |
Sep 17, 2021 | 83.79 | 83.79 | 81.52 | 81.64 | 11,494,883 | -3.05(-3.61%) |
Sep 16, 2021 | 86.76 | 86.76 | 84.14 | 84.70 | 3,302,357 | -2.06(-2.38%) |
Sep 15, 2021 | 86.98 | 86.98 | 85.91 | 86.76 | 2,987,272 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.22 | 85.72 | 86.77 | 2,201,168 | +0.39(+0.46%) |
Sep 13, 2021 | 87.70 | 88.07 | 85.85 | 86.38 | 2,096,526 | -0.58(-0.66%) |
Sep 10, 2021 | 87.41 | 87.62 | 86.62 | 86.95 | 1,559,665 | +0.07(+0.08%) |
Sep 09, 2021 | 87.23 | 87.63 | 86.54 | 86.89 | 1,676,899 | -0.23(-0.26%) |
Sep 08, 2021 | 85.59 | 87.44 | 85.50 | 87.12 | 2,408,024 | +1.29(+1.50%) |
Sep 07, 2021 | 87.93 | 87.93 | 85.71 | 85.83 | 2,141,400 | -2.34(-2.66%) |
Sep 03, 2021 | 88.24 | 88.78 | 87.94 | 88.17 | 1,367,704 | -0.23(-0.26%) |
Sep 02, 2021 | 88.25 | 88.79 | 88.01 | 88.40 | 1,610,942 | +0.54(+0.61%) |