Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.08 | 85.08 | 81.39 | 81.92 | 2,356,090 | -3.79(-4.43%) |
Nov 29, 2021 | 86.83 | 87.06 | 85.06 | 85.72 | 997,673 | +0.09(+0.11%) |
Nov 26, 2021 | 85.97 | 86.06 | 84.59 | 85.62 | 953,552 | -2.23(-2.54%) |
Nov 24, 2021 | 89.17 | 89.34 | 87.63 | 87.86 | 889,284 | -1.38(-1.55%) |
Nov 23, 2021 | 89.01 | 89.74 | 88.53 | 89.24 | 677,197 | +0.09(+0.10%) |
Nov 22, 2021 | 89.30 | 90.36 | 88.62 | 89.15 | 1,028,578 | +0.09(+0.11%) |
Nov 19, 2021 | 90.05 | 90.92 | 88.80 | 89.06 | 928,045 | -1.81(-1.99%) |
Nov 18, 2021 | 90.00 | 90.86 | 90.55 | 90.87 | 896,501 | +0.37(+0.41%) |
Nov 17, 2021 | 89.67 | 90.65 | 88.72 | 90.50 | 1,344,759 | +0.40(+0.45%) |
Nov 16, 2021 | 90.49 | 91.28 | 89.68 | 90.10 | 1,159,168 | -0.40(-0.44%) |
Nov 15, 2021 | 89.76 | 90.56 | 89.18 | 90.49 | 1,038,520 | +0.96(+1.07%) |
Nov 12, 2021 | 88.47 | 89.71 | 88.00 | 89.53 | 1,042,977 | +1.10(+1.25%) |
Nov 11, 2021 | 87.08 | 88.76 | 86.70 | 88.43 | 880,116 | +1.56(+1.80%) |
Nov 10, 2021 | 87.18 | 86.87 | 1,143,664 | -0.56(-0.64%) | ||
Nov 09, 2021 | 87.06 | 88.19 | 86.18 | 87.42 | 817,992 | +0.38(+0.43%) |
Nov 08, 2021 | 87.88 | 88.55 | 86.91 | 87.05 | 585,066 | -0.40(-0.46%) |
Nov 05, 2021 | 87.53 | 87.72 | 86.54 | 87.45 | 942,576 | +0.33(+0.38%) |
Nov 04, 2021 | 86.30 | 87.34 | 86.15 | 87.12 | 1,018,792 | +1.04(+1.21%) |
Nov 03, 2021 | 85.19 | 86.25 | 83.85 | 86.08 | 1,542,630 | +0.31(+0.36%) |
Nov 02, 2021 | 86.36 | 86.57 | 85.05 | 85.77 | 966,973 | -0.93(-1.07%) |
Nov 01, 2021 | 87.79 | 88.54 | 86.39 | 86.70 | 1,538,468 | -0.49(-0.56%) |
Oct 29, 2021 | 87.47 | 88.17 | 86.55 | 87.19 | 1,384,031 | -0.25(-0.29%) |
Oct 28, 2021 | 85.92 | 87.46 | 84.70 | 87.44 | 2,172,068 | +2.16(+2.53%) |
Oct 27, 2021 | 84.70 | 85.79 | 83.79 | 85.29 | 2,248,085 | +3.17(+3.86%) |
Oct 26, 2021 | 83.59 | 82.12 | 1,116,199 | -1.01(-1.21%) | ||
Oct 25, 2021 | 83.38 | 83.94 | 82.58 | 83.12 | 821,573 | -0.01(-0.01%) |
Oct 22, 2021 | 82.44 | 83.40 | 82.30 | 83.13 | 707,098 | +0.60(+0.73%) |
Oct 21, 2021 | 82.44 | 82.98 | 81.76 | 82.53 | 726,365 | +0.10(+0.13%) |
Oct 20, 2021 | 81.41 | 82.85 | 81.06 | 82.43 | 1,059,148 | +1.04(+1.28%) |
Oct 19, 2021 | 81.16 | 81.64 | 80.59 | 81.38 | 571,776 | +0.74(+0.92%) |
Oct 18, 2021 | 80.11 | 81.05 | 79.80 | 80.64 | 513,423 | +0.06(+0.07%) |
Oct 15, 2021 | 81.36 | 81.53 | 80.54 | 80.58 | 664,574 | +0.26(+0.32%) |
Oct 14, 2021 | 79.20 | 80.44 | 78.76 | 80.32 | 922,507 | +1.69(+2.15%) |
Oct 13, 2021 | 79.14 | 79.27 | 77.67 | 78.63 | 902,482 | -0.38(-0.49%) |
Oct 12, 2021 | 78.98 | 79.63 | 78.69 | 79.01 | 662,453 | -0.44(-0.55%) |
Oct 11, 2021 | 79.56 | 80.05 | 78.95 | 79.45 | 737,294 | +0.54(+0.69%) |
Oct 08, 2021 | 79.27 | 79.51 | 78.69 | 78.91 | 565,663 | -0.13(-0.17%) |
Oct 07, 2021 | 78.85 | 79.59 | 78.48 | 79.04 | 724,055 | +0.53(+0.68%) |
Oct 06, 2021 | 78.03 | 78.88 | 76.76 | 78.51 | 1,018,446 | -0.18(-0.23%) |
Oct 05, 2021 | 77.58 | 78.77 | 76.49 | 78.69 | 1,532,871 | +1.43(+1.85%) |
Oct 04, 2021 | 77.19 | 78.22 | 77.00 | 77.25 | 893,381 | +0.07(+0.08%) |
Oct 01, 2021 | 76.40 | 77.72 | 75.51 | 77.19 | 1,018,430 | +1.12(+1.48%) |
Sep 30, 2021 | 75.79 | 76.56 | 74.75 | 76.07 | 1,326,696 | +0.36(+0.47%) |
Sep 29, 2021 | 76.00 | 76.60 | 75.33 | 75.71 | 747,734 | +0.24(+0.32%) |
Sep 28, 2021 | 75.71 | 76.99 | 75.25 | 75.47 | 1,181,484 | +0.32(+0.42%) |
Sep 27, 2021 | 74.18 | 75.38 | 73.66 | 75.15 | 985,831 | +1.47(+1.99%) |
Sep 24, 2021 | 73.27 | 74.27 | 72.91 | 73.68 | 884,565 | +0.07(+0.10%) |
Sep 23, 2021 | 72.70 | 74.46 | 72.50 | 73.61 | 651,794 | +1.31(+1.81%) |
Sep 22, 2021 | 73.00 | 73.82 | 71.16 | 72.30 | 1,810,034 | +0.17(+0.23%) |
Sep 21, 2021 | 72.62 | 72.62 | 70.91 | 72.13 | 811,529 | -0.01(-0.01%) |
Sep 20, 2021 | 73.20 | 73.66 | 71.31 | 72.14 | 989,423 | -3.24(-4.29%) |
Sep 17, 2021 | 75.94 | 76.23 | 74.64 | 75.37 | 2,057,645 | -0.48(-0.63%) |
Sep 16, 2021 | 75.88 | 76.48 | 75.18 | 75.85 | 1,106,207 | -0.04(-0.05%) |
Sep 15, 2021 | 72.03 | 76.06 | 71.75 | 75.89 | 1,972,305 | +3.88(+5.39%) |
Sep 14, 2021 | 72.35 | 73.37 | 71.81 | 72.01 | 1,087,163 | -0.25(-0.35%) |
Sep 13, 2021 | 72.03 | 72.74 | 71.61 | 72.26 | 937,966 | +1.04(+1.46%) |
Sep 10, 2021 | 70.75 | 71.95 | 70.73 | 71.22 | 820,327 | +0.46(+0.65%) |
Sep 09, 2021 | 71.45 | 71.67 | 70.33 | 70.76 | 1,086,821 | -0.79(-1.10%) |
Sep 08, 2021 | 71.74 | 72.04 | 69.81 | 71.55 | 1,425,368 | -0.52(-0.73%) |
Sep 07, 2021 | 72.03 | 72.96 | 71.70 | 72.07 | 1,410,553 | -0.32(-0.44%) |
Sep 03, 2021 | 72.17 | 72.47 | 71.35 | 72.39 | 651,874 | +0.19(+0.26%) |
Sep 02, 2021 | 71.81 | 73.61 | 71.60 | 72.20 | 1,111,731 | +1.34(+1.89%) |