Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.37 | 84.73 | 83.25 | 83.28 | 39,742 | -1.49(-1.75%) |
Nov 29, 2021 | 84.67 | 85.07 | 84.45 | 84.77 | 34,018 | +1.01(+1.21%) |
Nov 26, 2021 | 84.31 | 84.31 | 83.63 | 83.75 | 11,864 | -1.74(-2.04%) |
Nov 24, 2021 | 84.85 | 85.51 | 84.68 | 85.49 | 15,176 | +0.23(+0.27%) |
Nov 23, 2021 | 85.12 | 85.37 | 84.68 | 85.26 | 31,511 | -0.03(-0.03%) |
Nov 22, 2021 | 86.00 | 86.33 | 85.29 | 85.29 | 14,310 | -0.34(-0.40%) |
Nov 19, 2021 | 85.78 | 85.93 | 85.58 | 85.63 | 14,142 | -0.11(-0.12%) |
Nov 18, 2021 | 85.60 | 85.79 | 85.72 | 85.74 | 7,339 | +0.35(+0.41%) |
Nov 17, 2021 | 85.56 | 85.56 | 85.37 | 85.39 | 12,596 | -0.20(-0.23%) |
Nov 16, 2021 | 86.21 | 86.21 | 85.15 | 85.59 | 15,856 | +0.51(+0.60%) |
Nov 15, 2021 | 85.44 | 85.45 | 85.04 | 85.08 | 6,103 | -0.09(-0.11%) |
Nov 12, 2021 | 84.74 | 85.17 | 84.57 | 85.17 | 10,889 | +0.65(+0.77%) |
Nov 11, 2021 | 84.84 | 84.84 | 84.52 | 84.52 | 14,356 | -0.07(-0.08%) |
Nov 10, 2021 | 84.93 | 84.59 | 16,787 | -0.67(-0.78%) | ||
Nov 09, 2021 | 85.72 | 85.72 | 85.02 | 85.26 | 30,577 | -0.37(-0.43%) |
Nov 08, 2021 | 85.72 | 85.75 | 85.50 | 85.63 | 28,347 | +0.10(+0.11%) |
Nov 05, 2021 | 85.83 | 85.91 | 85.42 | 85.53 | 20,784 | +0.30(+0.35%) |
Nov 04, 2021 | 84.96 | 85.23 | 84.95 | 85.23 | 18,468 | +0.40(+0.48%) |
Nov 03, 2021 | 84.16 | 84.87 | 84.09 | 84.83 | 12,381 | +0.65(+0.77%) |
Nov 02, 2021 | 83.92 | 84.27 | 83.92 | 84.18 | 8,720 | +0.24(+0.29%) |
Nov 01, 2021 | 84.05 | 83.88 | 83.58 | 83.94 | 46,094 | +0.06(+0.07%) |
Oct 29, 2021 | 83.17 | 83.89 | 83.17 | 83.88 | 27,765 | +0.27(+0.32%) |
Oct 28, 2021 | 83.17 | 83.61 | 83.17 | 83.61 | 12,949 | +0.72(+0.87%) |
Oct 27, 2021 | 83.27 | 83.41 | 82.89 | 82.89 | 19,733 | -0.35(-0.42%) |
Oct 26, 2021 | 83.32 | 83.24 | 83.24 | 70,111 | +0.31(+0.38%) | |
Oct 25, 2021 | 82.76 | 83.09 | 82.59 | 82.93 | 17,799 | +0.36(+0.44%) |
Oct 22, 2021 | 82.62 | 82.77 | 82.48 | 82.56 | 5,281 | -0.21(-0.26%) |
Oct 21, 2021 | 82.40 | 82.78 | 82.40 | 82.78 | 16,557 | +0.36(+0.44%) |
Oct 20, 2021 | 82.39 | 82.57 | 82.31 | 82.42 | 12,681 | +0.21(+0.26%) |
Oct 19, 2021 | 82.04 | 82.21 | 82.04 | 82.20 | 5,027 | +0.60(+0.74%) |
Oct 18, 2021 | 80.95 | 81.62 | 80.93 | 81.60 | 21,778 | +0.31(+0.38%) |
Oct 15, 2021 | 81.04 | 81.30 | 80.89 | 81.30 | 12,843 | +0.73(+0.91%) |
Oct 14, 2021 | 80.03 | 80.57 | 79.95 | 80.56 | 9,834 | +1.32(+1.67%) |
Oct 13, 2021 | 79.12 | 79.34 | 78.77 | 79.24 | 8,702 | +0.31(+0.40%) |
Oct 12, 2021 | 79.36 | 79.37 | 78.78 | 78.93 | 8,503 | -0.25(-0.32%) |
Oct 11, 2021 | 79.59 | 80.03 | 79.18 | 79.18 | 4,985 | -0.59(-0.74%) |
Oct 08, 2021 | 80.11 | 80.11 | 79.75 | 79.77 | 5,224 | -0.12(-0.15%) |
Oct 07, 2021 | 79.90 | 80.46 | 79.90 | 79.90 | 13,867 | +0.68(+0.86%) |
Oct 06, 2021 | 78.13 | 79.21 | 78.13 | 79.21 | 11,519 | +0.36(+0.46%) |
Oct 05, 2021 | 78.80 | 79.24 | 78.29 | 78.86 | 8,885 | +0.93(+1.20%) |
Oct 04, 2021 | 78.89 | 78.89 | 77.58 | 77.92 | 14,435 | -1.23(-1.56%) |
Oct 01, 2021 | 78.57 | 79.31 | 77.90 | 79.16 | 49,020 | +0.79(+1.01%) |
Sep 30, 2021 | 79.38 | 79.53 | 78.36 | 78.36 | 19,208 | -0.69(-0.87%) |
Sep 29, 2021 | 79.30 | 79.55 | 79.05 | 79.05 | 8,364 | +0.02(+0.02%) |
Sep 28, 2021 | 80.20 | 80.20 | 78.97 | 79.03 | 12,888 | -1.76(-2.18%) |
Sep 27, 2021 | 80.86 | 81.00 | 80.67 | 80.80 | 13,276 | -0.36(-0.44%) |
Sep 24, 2021 | 80.69 | 81.23 | 80.69 | 81.16 | 5,314 | +0.13(+0.17%) |
Sep 23, 2021 | 80.46 | 81.26 | 80.46 | 81.02 | 13,165 | +0.92(+1.15%) |
Sep 22, 2021 | 79.77 | 80.36 | 79.77 | 80.10 | 9,341 | +0.64(+0.80%) |
Sep 21, 2021 | 79.74 | 79.89 | 79.46 | 79.46 | 10,513 | +0.18(+0.23%) |
Sep 20, 2021 | 79.47 | 79.79 | 78.41 | 79.28 | 28,663 | -1.50(-1.86%) |
Sep 17, 2021 | 81.36 | 81.36 | 80.66 | 80.79 | 4,693 | -0.69(-0.85%) |
Sep 16, 2021 | 81.48 | 81.55 | 80.97 | 81.48 | 6,080 | -0.08(-0.10%) |
Sep 15, 2021 | 81.01 | 81.69 | 80.81 | 81.56 | 10,028 | +0.68(+0.84%) |
Sep 14, 2021 | 81.61 | 81.61 | 80.76 | 80.88 | 14,747 | -0.41(-0.50%) |
Sep 13, 2021 | 81.73 | 81.76 | 80.97 | 81.29 | 16,589 | +0.10(+0.13%) |
Sep 10, 2021 | 82.22 | 82.22 | 81.17 | 81.19 | 15,092 | -0.62(-0.76%) |
Sep 09, 2021 | 82.20 | 82.21 | 81.78 | 81.81 | 14,957 | -0.35(-0.42%) |
Sep 08, 2021 | 82.24 | 82.25 | 81.88 | 82.16 | 15,070 | -0.20(-0.24%) |
Sep 07, 2021 | 82.52 | 82.52 | 82.20 | 82.36 | 12,058 | -0.17(-0.21%) |
Sep 03, 2021 | 82.28 | 82.63 | 82.28 | 82.53 | 13,877 | +0.09(+0.10%) |
Sep 02, 2021 | 82.61 | 82.62 | 82.28 | 82.45 | 7,129 | +0.15(+0.18%) |