Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.14 | 78.70 | 78.14 | 78.25 | 1,295,403 | -0.22(-0.28%) |
Nov 29, 2021 | 78.85 | 78.87 | 78.19 | 78.46 | 3,067,635 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,419 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,245 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.57 | 80.81 | 855,119 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,393 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.82 | 81.35 | 81.39 | 626,235 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,957 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.04 | 82.03 | 82.22 | 836,888 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.84 | 82.42 | 82.67 | 593,309 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.33 | 82.38 | 590,300 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,317 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.78 | 82.14 | 1,164,183 | +1.30(+1.60%) |
Nov 10, 2021 | 81.19 | 80.85 | 5,010,405 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.04 | 4,997,272 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,376 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.32 | 80.54 | 80.76 | 538,227 | -0.29(-0.36%) |
Nov 04, 2021 | 81.16 | 81.46 | 80.68 | 81.05 | 819,142 | -0.09(-0.12%) |
Nov 03, 2021 | 80.70 | 81.27 | 80.47 | 81.15 | 946,619 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,041 | -0.89(-1.09%) |
Nov 01, 2021 | 80.91 | 81.77 | 81.54 | 81.72 | 919,399 | +0.64(+0.79%) |
Oct 29, 2021 | 81.20 | 81.30 | 80.67 | 81.08 | 446,583 | -1.03(-1.26%) |
Oct 28, 2021 | 81.60 | 82.15 | 81.50 | 82.12 | 535,059 | +0.17(+0.21%) |
Oct 27, 2021 | 82.30 | 82.53 | 81.95 | 81.95 | 573,061 | -0.67(-0.81%) |
Oct 26, 2021 | 83.52 | 82.61 | 1,533,418 | -0.42(-0.51%) | ||
Oct 25, 2021 | 83.09 | 83.04 | 425,348 | +0.29(+0.35%) | ||
Oct 22, 2021 | 83.15 | 83.49 | 82.63 | 82.75 | 743,138 | -0.18(-0.22%) |
Oct 21, 2021 | 82.68 | 83.05 | 82.60 | 82.92 | 643,443 | -0.33(-0.39%) |
Oct 20, 2021 | 83.43 | 83.52 | 83.09 | 83.25 | 598,914 | -0.11(-0.14%) |
Oct 19, 2021 | 82.76 | 83.39 | 82.60 | 83.37 | 1,220,919 | +1.39(+1.70%) |
Oct 18, 2021 | 81.58 | 82.21 | 81.55 | 81.97 | 481,271 | -0.08(-0.10%) |
Oct 15, 2021 | 81.82 | 82.24 | 81.53 | 82.06 | 797,740 | +0.85(+1.05%) |
Oct 14, 2021 | 81.25 | 81.39 | 80.84 | 81.20 | 764,694 | +0.28(+0.35%) |
Oct 13, 2021 | 80.44 | 81.10 | 80.38 | 80.92 | 1,124,312 | +1.29(+1.62%) |
Oct 12, 2021 | 80.05 | 80.32 | 79.63 | 79.64 | 1,430,384 | -0.54(-0.67%) |
Oct 11, 2021 | 80.72 | 81.01 | 80.17 | 80.17 | 879,227 | -0.28(-0.35%) |
Oct 08, 2021 | 80.36 | 80.56 | 80.15 | 80.45 | 547,174 | +0.21(+0.26%) |
Oct 07, 2021 | 79.66 | 80.56 | 79.66 | 80.25 | 632,306 | +1.69(+2.15%) |
Oct 06, 2021 | 77.92 | 78.56 | 77.66 | 78.56 | 642,687 | -0.35(-0.44%) |
Oct 05, 2021 | 78.54 | 79.20 | 78.54 | 78.90 | 763,724 | +0.55(+0.71%) |
Oct 04, 2021 | 78.97 | 79.07 | 77.92 | 78.35 | 967,219 | -1.18(-1.49%) |
Oct 01, 2021 | 79.79 | 79.92 | 78.87 | 79.53 | 881,178 | -0.25(-0.32%) |
Sep 30, 2021 | 79.90 | 80.42 | 79.74 | 79.79 | 2,604,366 | +0.52(+0.65%) |
Sep 29, 2021 | 79.81 | 80.04 | 79.25 | 79.27 | 1,103,702 | -0.71(-0.89%) |
Sep 28, 2021 | 80.45 | 80.58 | 79.73 | 79.98 | 943,567 | -0.95(-1.17%) |
Sep 27, 2021 | 80.62 | 81.10 | 80.26 | 80.93 | 579,398 | +0.59(+0.74%) |
Sep 24, 2021 | 80.67 | 80.73 | 80.28 | 80.34 | 1,370,947 | -1.11(-1.36%) |
Sep 23, 2021 | 81.34 | 81.53 | 81.05 | 81.45 | 1,244,613 | +0.50(+0.62%) |
Sep 22, 2021 | 80.51 | 81.42 | 80.51 | 80.95 | 1,794,181 | +1.10(+1.38%) |
Sep 21, 2021 | 80.03 | 80.11 | 79.64 | 79.85 | 1,361,806 | +0.59(+0.75%) |
Sep 20, 2021 | 79.72 | 79.98 | 78.67 | 79.26 | 1,383,678 | -2.41(-2.96%) |
Sep 17, 2021 | 81.98 | 82.04 | 81.48 | 81.67 | 613,860 | -0.08(-0.09%) |
Sep 16, 2021 | 81.51 | 81.90 | 81.31 | 81.75 | 454,761 | -0.93(-1.12%) |
Sep 15, 2021 | 82.52 | 82.73 | 82.16 | 82.68 | 958,336 | -0.37(-0.44%) |
Sep 14, 2021 | 83.37 | 83.50 | 82.84 | 83.05 | 501,298 | -0.83(-0.99%) |
Sep 13, 2021 | 83.81 | 84.03 | 83.39 | 83.87 | 614,737 | +0.10(+0.12%) |
Sep 10, 2021 | 84.47 | 84.59 | 83.77 | 83.77 | 1,699,898 | -0.02(-0.02%) |
Sep 09, 2021 | 83.81 | 84.02 | 83.52 | 83.79 | 682,158 | -0.33(-0.39%) |
Sep 08, 2021 | 84.71 | 84.71 | 83.90 | 84.12 | 787,172 | -1.09(-1.28%) |
Sep 07, 2021 | 84.79 | 85.48 | 84.79 | 85.21 | 1,440,361 | +0.65(+0.77%) |
Sep 03, 2021 | 84.39 | 84.68 | 84.30 | 84.56 | 1,076,674 | +0.37(+0.44%) |
Sep 02, 2021 | 84.32 | 84.60 | 84.10 | 84.19 | 845,474 | -0.28(-0.33%) |