Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,659 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,265 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.06 | 959,853 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,161 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.15 | 87.95 | 88.65 | 681,672 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.76 | 88.03 | 88.57 | 1,035,375 | +0.09(+0.11%) |
Nov 19, 2021 | 89.46 | 90.33 | 88.22 | 88.48 | 934,178 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.26 | 89.95 | 90.27 | 902,424 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.05 | 88.14 | 89.90 | 1,353,645 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.68 | 89.09 | 89.50 | 1,166,827 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.96 | 88.60 | 89.90 | 1,045,382 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.94 | 1,049,868 | +1.09(+1.25%) |
Nov 11, 2021 | 86.51 | 88.18 | 86.13 | 87.85 | 885,932 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,220 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.48 | 87.61 | 85.62 | 86.85 | 823,397 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,932 | -0.40(-0.46%) |
Nov 05, 2021 | 86.95 | 87.14 | 85.97 | 86.88 | 948,804 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,523 | +1.04(+1.21%) |
Nov 03, 2021 | 84.63 | 85.68 | 83.30 | 85.51 | 1,552,823 | +0.31(+0.36%) |
Nov 02, 2021 | 85.79 | 86.00 | 84.49 | 85.20 | 973,362 | -0.93(-1.07%) |
Nov 01, 2021 | 87.21 | 87.96 | 85.82 | 86.13 | 1,548,633 | -0.49(-0.56%) |
Oct 29, 2021 | 86.90 | 87.59 | 85.98 | 86.62 | 1,393,176 | -0.25(-0.29%) |
Oct 28, 2021 | 85.35 | 86.89 | 84.15 | 86.87 | 2,186,420 | +2.14(+2.53%) |
Oct 27, 2021 | 84.15 | 85.22 | 83.24 | 84.73 | 2,262,939 | +3.15(+3.86%) |
Oct 26, 2021 | 83.04 | 81.58 | 1,123,575 | -1.00(-1.21%) | ||
Oct 25, 2021 | 82.83 | 83.39 | 82.03 | 82.58 | 827,001 | -0.01(-0.01%) |
Oct 22, 2021 | 81.90 | 82.85 | 81.76 | 82.59 | 711,770 | +0.60(+0.73%) |
Oct 21, 2021 | 81.90 | 82.44 | 81.22 | 81.99 | 731,164 | +0.10(+0.13%) |
Oct 20, 2021 | 80.87 | 82.31 | 80.53 | 81.88 | 1,066,146 | +1.04(+1.28%) |
Oct 19, 2021 | 80.62 | 81.10 | 80.06 | 80.85 | 575,554 | +0.74(+0.92%) |
Oct 18, 2021 | 79.58 | 80.52 | 79.28 | 80.11 | 516,815 | +0.06(+0.07%) |
Oct 15, 2021 | 80.83 | 81.00 | 80.01 | 80.05 | 668,965 | +0.26(+0.32%) |
Oct 14, 2021 | 78.68 | 79.92 | 78.24 | 79.80 | 928,603 | +1.68(+2.15%) |
Oct 13, 2021 | 78.62 | 78.75 | 77.16 | 78.11 | 908,446 | -0.38(-0.49%) |
Oct 12, 2021 | 78.46 | 79.11 | 78.18 | 78.49 | 666,830 | -0.44(-0.55%) |
Oct 11, 2021 | 79.03 | 79.53 | 78.43 | 78.93 | 742,166 | +0.54(+0.69%) |
Oct 08, 2021 | 78.75 | 78.99 | 78.18 | 78.39 | 569,401 | -0.13(-0.17%) |
Oct 07, 2021 | 78.34 | 79.07 | 77.96 | 78.52 | 728,839 | +0.53(+0.68%) |
Oct 06, 2021 | 77.52 | 78.36 | 76.25 | 77.99 | 1,025,176 | -0.18(-0.23%) |
Oct 05, 2021 | 77.07 | 78.25 | 75.99 | 78.17 | 1,543,000 | +1.42(+1.85%) |
Oct 04, 2021 | 76.68 | 77.70 | 76.50 | 76.75 | 899,285 | +0.07(+0.08%) |
Oct 01, 2021 | 75.90 | 77.21 | 75.02 | 76.68 | 1,025,160 | +1.12(+1.48%) |
Sep 30, 2021 | 75.29 | 76.06 | 74.26 | 75.57 | 1,335,463 | +0.35(+0.47%) |
Sep 29, 2021 | 75.50 | 76.10 | 74.83 | 75.21 | 752,674 | +0.24(+0.32%) |
Sep 28, 2021 | 75.21 | 76.49 | 74.75 | 74.97 | 1,189,290 | +0.32(+0.42%) |
Sep 27, 2021 | 73.69 | 74.89 | 73.18 | 74.66 | 992,345 | +1.46(+1.99%) |
Sep 24, 2021 | 72.79 | 73.78 | 72.43 | 73.20 | 890,410 | +0.07(+0.10%) |
Sep 23, 2021 | 72.22 | 73.97 | 72.03 | 73.12 | 656,101 | +1.30(+1.81%) |
Sep 22, 2021 | 72.52 | 73.34 | 70.69 | 71.82 | 1,821,994 | +0.17(+0.23%) |
Sep 21, 2021 | 72.15 | 72.15 | 70.45 | 71.65 | 816,892 | -0.01(-0.01%) |
Sep 20, 2021 | 72.72 | 73.18 | 70.84 | 71.66 | 995,961 | -3.22(-4.29%) |
Sep 17, 2021 | 75.45 | 75.72 | 74.15 | 74.88 | 2,071,241 | -0.47(-0.63%) |
Sep 16, 2021 | 75.38 | 75.98 | 74.68 | 75.35 | 1,113,517 | -0.04(-0.05%) |
Sep 15, 2021 | 71.55 | 75.56 | 71.28 | 75.39 | 1,985,337 | +3.86(+5.39%) |
Sep 14, 2021 | 71.88 | 72.89 | 71.34 | 71.53 | 1,094,346 | -0.25(-0.35%) |
Sep 13, 2021 | 71.55 | 72.26 | 71.14 | 71.78 | 944,164 | +1.03(+1.46%) |
Sep 10, 2021 | 70.29 | 71.48 | 70.26 | 70.75 | 825,747 | +0.46(+0.65%) |
Sep 09, 2021 | 70.98 | 71.20 | 69.87 | 70.30 | 1,094,002 | -0.78(-1.10%) |
Sep 08, 2021 | 71.26 | 71.57 | 69.35 | 71.08 | 1,434,786 | -0.52(-0.73%) |
Sep 07, 2021 | 71.55 | 72.48 | 71.23 | 71.60 | 1,419,873 | -0.32(-0.44%) |
Sep 03, 2021 | 71.70 | 71.99 | 70.88 | 71.91 | 656,181 | +0.19(+0.26%) |
Sep 02, 2021 | 71.34 | 73.12 | 71.13 | 71.73 | 1,119,077 | +1.33(+1.89%) |