Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,563 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,224 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.07 | 959,814 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,124 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.16 | 87.95 | 88.66 | 681,645 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.77 | 88.04 | 88.57 | 1,035,333 | +0.09(+0.11%) |
Nov 19, 2021 | 89.47 | 90.33 | 88.22 | 88.48 | 934,140 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.27 | 89.95 | 90.27 | 902,388 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.06 | 88.14 | 89.91 | 1,353,590 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.69 | 89.10 | 89.51 | 1,166,780 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.97 | 88.60 | 89.90 | 1,045,339 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.95 | 1,049,826 | +1.09(+1.25%) |
Nov 11, 2021 | 86.52 | 88.18 | 86.13 | 87.85 | 885,896 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,174 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.49 | 87.61 | 85.62 | 86.85 | 823,364 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,908 | -0.40(-0.46%) |
Nov 05, 2021 | 86.96 | 87.14 | 85.97 | 86.88 | 948,766 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,482 | +1.04(+1.21%) |
Nov 03, 2021 | 84.64 | 85.68 | 83.30 | 85.52 | 1,552,760 | +0.31(+0.36%) |
Nov 02, 2021 | 85.80 | 86.01 | 84.50 | 85.21 | 973,323 | -0.93(-1.07%) |
Nov 01, 2021 | 87.22 | 87.97 | 85.82 | 86.13 | 1,548,570 | -0.49(-0.56%) |
Oct 29, 2021 | 86.90 | 87.59 | 85.98 | 86.62 | 1,393,119 | -0.25(-0.29%) |
Oct 28, 2021 | 85.36 | 86.89 | 84.15 | 86.87 | 2,186,332 | +2.14(+2.53%) |
Oct 27, 2021 | 84.15 | 85.23 | 83.24 | 84.73 | 2,262,848 | +3.15(+3.86%) |
Oct 26, 2021 | 83.05 | 81.58 | 1,123,529 | -1.00(-1.21%) | ||
Oct 25, 2021 | 82.83 | 83.39 | 82.04 | 82.58 | 826,968 | -0.01(-0.01%) |
Oct 22, 2021 | 81.91 | 82.85 | 81.77 | 82.59 | 711,741 | +0.60(+0.73%) |
Oct 21, 2021 | 81.91 | 82.44 | 81.22 | 81.99 | 731,135 | +0.10(+0.13%) |
Oct 20, 2021 | 80.88 | 82.31 | 80.53 | 81.89 | 1,066,103 | +1.04(+1.28%) |
Oct 19, 2021 | 80.63 | 81.10 | 80.06 | 80.85 | 575,531 | +0.74(+0.92%) |
Oct 18, 2021 | 79.59 | 80.52 | 79.28 | 80.11 | 516,794 | +0.06(+0.07%) |
Oct 15, 2021 | 80.83 | 81.00 | 80.02 | 80.06 | 668,938 | +0.26(+0.32%) |
Oct 14, 2021 | 78.68 | 79.92 | 78.25 | 79.80 | 928,565 | +1.68(+2.15%) |
Oct 13, 2021 | 78.63 | 78.76 | 77.16 | 78.12 | 908,409 | -0.38(-0.49%) |
Oct 12, 2021 | 78.46 | 79.11 | 78.18 | 78.50 | 666,803 | -0.44(-0.55%) |
Oct 11, 2021 | 79.04 | 79.53 | 78.43 | 78.93 | 742,136 | +0.54(+0.69%) |
Oct 08, 2021 | 78.76 | 78.99 | 78.18 | 78.39 | 569,378 | -0.13(-0.17%) |
Oct 07, 2021 | 78.34 | 79.07 | 77.97 | 78.53 | 728,810 | +0.53(+0.68%) |
Oct 06, 2021 | 77.52 | 78.37 | 76.26 | 78.00 | 1,025,134 | -0.18(-0.23%) |
Oct 05, 2021 | 77.08 | 78.26 | 75.99 | 78.17 | 1,542,938 | +1.42(+1.85%) |
Oct 04, 2021 | 76.69 | 77.71 | 76.50 | 76.75 | 899,248 | +0.07(+0.08%) |
Oct 01, 2021 | 75.90 | 77.21 | 75.02 | 76.69 | 1,025,118 | +1.12(+1.48%) |
Sep 30, 2021 | 75.29 | 76.06 | 74.26 | 75.57 | 1,335,409 | +0.35(+0.47%) |
Sep 29, 2021 | 75.50 | 76.10 | 74.84 | 75.22 | 752,644 | +0.24(+0.32%) |
Sep 28, 2021 | 75.22 | 76.49 | 74.76 | 74.98 | 1,189,242 | +0.32(+0.42%) |
Sep 27, 2021 | 73.69 | 74.89 | 73.18 | 74.66 | 992,305 | +1.46(+1.99%) |
Sep 24, 2021 | 72.79 | 73.79 | 72.43 | 73.20 | 890,374 | +0.07(+0.10%) |
Sep 23, 2021 | 72.22 | 73.97 | 72.03 | 73.13 | 656,075 | +1.30(+1.81%) |
Sep 22, 2021 | 72.52 | 73.34 | 70.69 | 71.82 | 1,821,920 | +0.17(+0.23%) |
Sep 21, 2021 | 72.15 | 72.15 | 70.45 | 71.66 | 816,859 | -0.01(-0.01%) |
Sep 20, 2021 | 72.73 | 73.18 | 70.84 | 71.67 | 995,921 | -3.22(-4.29%) |
Sep 17, 2021 | 75.45 | 75.73 | 74.15 | 74.88 | 2,071,157 | -0.47(-0.63%) |
Sep 16, 2021 | 75.38 | 75.98 | 74.69 | 75.36 | 1,113,472 | -0.04(-0.05%) |
Sep 15, 2021 | 71.56 | 75.56 | 71.29 | 75.39 | 1,985,256 | +3.86(+5.39%) |
Sep 14, 2021 | 71.88 | 72.89 | 71.34 | 71.54 | 1,094,302 | -0.25(-0.35%) |
Sep 13, 2021 | 71.56 | 72.26 | 71.15 | 71.79 | 944,125 | +1.03(+1.46%) |
Sep 10, 2021 | 70.29 | 71.48 | 70.26 | 70.76 | 825,714 | +0.46(+0.65%) |
Sep 09, 2021 | 70.98 | 71.20 | 69.87 | 70.30 | 1,093,958 | -0.78(-1.10%) |
Sep 08, 2021 | 71.27 | 71.57 | 69.35 | 71.08 | 1,434,728 | -0.52(-0.73%) |
Sep 07, 2021 | 71.56 | 72.48 | 71.23 | 71.60 | 1,419,816 | -0.32(-0.44%) |
Sep 03, 2021 | 71.70 | 71.99 | 70.89 | 71.92 | 656,154 | +0.19(+0.26%) |
Sep 02, 2021 | 71.34 | 73.13 | 71.13 | 71.73 | 1,119,032 | +1.33(+1.89%) |