Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.18 | 85.07 | 83.76 | 83.96 | 161,280 | -0.82(-0.97%) |
Nov 29, 2021 | 86.16 | 86.16 | 83.22 | 84.78 | 102,542 | -0.41(-0.48%) |
Nov 26, 2021 | 85.80 | 86.30 | 84.09 | 85.18 | 69,251 | -1.87(-2.15%) |
Nov 24, 2021 | 86.02 | 87.13 | 85.77 | 87.06 | 88,438 | +1.01(+1.17%) |
Nov 23, 2021 | 85.14 | 86.15 | 85.11 | 86.05 | 135,692 | +1.04(+1.22%) |
Nov 22, 2021 | 85.84 | 86.32 | 84.99 | 85.01 | 100,758 | -0.26(-0.31%) |
Nov 19, 2021 | 84.64 | 85.63 | 84.28 | 85.27 | 71,382 | +0.42(+0.49%) |
Nov 18, 2021 | 84.54 | 85.18 | 84.84 | 84.85 | 68,371 | +0.50(+0.60%) |
Nov 17, 2021 | 83.83 | 84.88 | 83.63 | 84.35 | 70,198 | -0.10(-0.11%) |
Nov 16, 2021 | 84.77 | 85.10 | 83.61 | 84.45 | 74,469 | -0.08(-0.09%) |
Nov 15, 2021 | 85.26 | 85.33 | 84.25 | 84.52 | 73,574 | -0.41(-0.48%) |
Nov 12, 2021 | 83.65 | 85.24 | 83.05 | 84.93 | 62,972 | +1.30(+1.56%) |
Nov 11, 2021 | 83.81 | 84.33 | 83.43 | 83.63 | 51,740 | +0.04(+0.05%) |
Nov 10, 2021 | 83.22 | 83.59 | 63,014 | +0.67(+0.81%) | ||
Nov 09, 2021 | 81.59 | 83.41 | 80.14 | 82.92 | 96,325 | -1.59(-1.88%) |
Nov 08, 2021 | 83.96 | 84.87 | 83.64 | 84.51 | 63,595 | +1.09(+1.30%) |
Nov 05, 2021 | 82.08 | 84.01 | 82.08 | 83.43 | 134,359 | +1.85(+2.26%) |
Nov 04, 2021 | 81.40 | 81.60 | 80.47 | 81.58 | 34,668 | +0.56(+0.70%) |
Nov 03, 2021 | 80.60 | 81.77 | 80.41 | 81.02 | 54,863 | +0.19(+0.24%) |
Nov 02, 2021 | 81.89 | 81.93 | 80.21 | 80.82 | 56,703 | -0.70(-0.86%) |
Nov 01, 2021 | 80.39 | 81.98 | 80.26 | 81.52 | 69,918 | +1.26(+1.57%) |
Oct 29, 2021 | 80.50 | 80.87 | 80.01 | 80.26 | 58,097 | -0.09(-0.11%) |
Oct 28, 2021 | 79.52 | 80.62 | 79.52 | 80.35 | 50,390 | +0.82(+1.03%) |
Oct 27, 2021 | 81.11 | 80.88 | 79.04 | 79.53 | 45,954 | -1.55(-1.92%) |
Oct 26, 2021 | 81.49 | 81.09 | 45,547 | -0.40(-0.49%) | ||
Oct 25, 2021 | 81.69 | 81.99 | 80.87 | 81.48 | 49,057 | -0.18(-0.23%) |
Oct 22, 2021 | 81.92 | 82.59 | 81.32 | 81.67 | 42,388 | -0.28(-0.34%) |
Oct 21, 2021 | 82.01 | 82.33 | 81.06 | 81.95 | 51,056 | -0.06(-0.07%) |
Oct 20, 2021 | 81.95 | 82.42 | 81.88 | 82.01 | 38,768 | +0.28(+0.34%) |
Oct 19, 2021 | 81.31 | 82.03 | 81.18 | 81.73 | 33,350 | +0.37(+0.45%) |
Oct 18, 2021 | 80.94 | 81.48 | 80.82 | 81.36 | 44,472 | +0.55(+0.69%) |
Oct 15, 2021 | 83.47 | 83.47 | 80.80 | 80.80 | 73,786 | +0.10(+0.12%) |
Oct 14, 2021 | 81.66 | 82.25 | 79.84 | 80.71 | 71,120 | -0.63(-0.78%) |
Oct 13, 2021 | 81.16 | 81.48 | 80.76 | 81.34 | 36,702 | +0.18(+0.23%) |
Oct 12, 2021 | 80.76 | 81.33 | 80.54 | 81.15 | 43,948 | +0.69(+0.86%) |
Oct 11, 2021 | 80.69 | 81.09 | 80.43 | 80.46 | 36,644 | -0.17(-0.20%) |
Oct 08, 2021 | 80.47 | 81.08 | 80.35 | 80.63 | 26,619 | +0.16(+0.19%) |
Oct 07, 2021 | 80.40 | 80.94 | 80.24 | 80.47 | 53,027 | +0.31(+0.39%) |
Oct 06, 2021 | 79.81 | 80.25 | 79.19 | 80.16 | 54,588 | -0.41(-0.51%) |
Oct 05, 2021 | 80.57 | 81.09 | 80.28 | 80.57 | 47,805 | +0.14(+0.17%) |
Oct 04, 2021 | 79.92 | 81.22 | 79.82 | 80.43 | 55,295 | +0.82(+1.02%) |
Oct 01, 2021 | 77.54 | 79.90 | 77.45 | 79.62 | 82,693 | +2.65(+3.45%) |
Sep 30, 2021 | 77.71 | 77.82 | 76.76 | 76.97 | 56,930 | -0.48(-0.61%) |
Sep 29, 2021 | 77.54 | 77.66 | 77.11 | 77.44 | 41,319 | -0.08(-0.10%) |
Sep 28, 2021 | 78.86 | 79.30 | 77.44 | 77.52 | 39,547 | -1.14(-1.44%) |
Sep 27, 2021 | 77.52 | 78.94 | 77.47 | 78.66 | 44,783 | +1.52(+1.96%) |
Sep 24, 2021 | 77.71 | 78.12 | 77.09 | 77.14 | 54,486 | -0.56(-0.73%) |
Sep 23, 2021 | 76.95 | 78.04 | 76.74 | 77.71 | 47,542 | +1.10(+1.43%) |
Sep 22, 2021 | 77.70 | 77.70 | 76.58 | 76.61 | 58,890 | -0.49(-0.63%) |
Sep 21, 2021 | 76.98 | 77.38 | 76.27 | 77.09 | 81,541 | +0.51(+0.67%) |
Sep 20, 2021 | 75.30 | 76.85 | 75.30 | 76.58 | 90,179 | +0.47(+0.61%) |
Sep 17, 2021 | 76.88 | 76.88 | 75.90 | 76.11 | 217,219 | -0.46(-0.60%) |
Sep 16, 2021 | 77.01 | 77.02 | 75.85 | 76.57 | 68,450 | -0.15(-0.19%) |
Sep 15, 2021 | 77.35 | 77.89 | 76.71 | 76.71 | 86,901 | -0.32(-0.42%) |
Sep 14, 2021 | 78.16 | 78.16 | 76.69 | 77.03 | 66,154 | -0.44(-0.56%) |
Sep 13, 2021 | 77.98 | 78.28 | 76.56 | 77.47 | 55,147 | -0.27(-0.35%) |
Sep 10, 2021 | 78.59 | 78.59 | 76.98 | 77.74 | 61,204 | -0.43(-0.55%) |
Sep 09, 2021 | 78.68 | 79.07 | 78.04 | 78.17 | 81,956 | -0.62(-0.79%) |
Sep 08, 2021 | 78.55 | 79.03 | 77.97 | 78.79 | 72,725 | +0.28(+0.36%) |
Sep 07, 2021 | 79.05 | 79.16 | 77.95 | 78.51 | 57,759 | -0.22(-0.28%) |
Sep 03, 2021 | 78.55 | 78.90 | 77.88 | 78.73 | 40,872 | +0.18(+0.24%) |
Sep 02, 2021 | 79.12 | 79.28 | 78.15 | 78.55 | 42,686 | -0.12(-0.15%) |