Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.27 | 90.36 | 86.14 | 87.02 | 6,874,723 | -2.66(-2.97%) |
Nov 29, 2021 | 88.04 | 90.13 | 87.73 | 89.68 | 3,395,517 | +3.81(+4.44%) |
Nov 26, 2021 | 88.14 | 88.79 | 85.36 | 85.87 | 4,716,955 | -3.58(-4.00%) |
Nov 24, 2021 | 87.67 | 89.49 | 86.60 | 89.44 | 2,720,731 | +0.63(+0.70%) |
Nov 23, 2021 | 89.11 | 90.04 | 86.77 | 88.82 | 4,295,493 | -0.84(-0.94%) |
Nov 22, 2021 | 92.48 | 93.90 | 89.59 | 89.66 | 4,360,241 | -2.10(-2.28%) |
Nov 19, 2021 | 91.51 | 92.35 | 91.12 | 91.76 | 2,052,681 | +1.00(+1.11%) |
Nov 18, 2021 | 89.86 | 90.98 | 88.84 | 90.76 | 3,312,902 | +1.83(+2.06%) |
Nov 17, 2021 | 88.99 | 89.85 | 88.51 | 88.93 | 1,786,480 | +0.08(+0.09%) |
Nov 16, 2021 | 87.27 | 89.06 | 87.21 | 88.85 | 2,592,486 | +1.23(+1.41%) |
Nov 15, 2021 | 88.17 | 88.31 | 86.47 | 87.62 | 2,508,607 | -0.03(-0.03%) |
Nov 12, 2021 | 86.34 | 87.87 | 85.63 | 87.65 | 1,804,341 | +1.80(+2.09%) |
Nov 11, 2021 | 86.71 | 86.78 | 85.67 | 85.85 | 2,061,721 | +0.48(+0.56%) |
Nov 10, 2021 | 86.65 | 85.37 | 3,789,643 | -2.56(-2.91%) | ||
Nov 09, 2021 | 89.69 | 89.84 | 87.33 | 87.93 | 2,947,483 | -1.26(-1.41%) |
Nov 08, 2021 | 89.41 | 89.88 | 88.89 | 89.20 | 1,930,358 | -0.24(-0.27%) |
Nov 05, 2021 | 90.08 | 90.52 | 88.80 | 89.43 | 2,712,247 | +0.18(+0.20%) |
Nov 04, 2021 | 87.62 | 89.70 | 87.36 | 89.26 | 2,541,846 | +2.21(+2.53%) |
Nov 03, 2021 | 85.43 | 87.22 | 84.98 | 87.05 | 2,413,654 | +1.80(+2.11%) |
Nov 02, 2021 | 84.25 | 85.45 | 84.24 | 85.25 | 1,629,582 | +0.72(+0.85%) |
Nov 01, 2021 | 84.17 | 84.57 | 83.23 | 84.54 | 2,166,575 | +0.57(+0.67%) |
Oct 29, 2021 | 81.77 | 84.03 | 81.62 | 83.97 | 2,206,040 | +0.81(+0.98%) |
Oct 28, 2021 | 82.17 | 83.25 | 81.86 | 83.16 | 1,804,864 | +1.84(+2.26%) |
Oct 27, 2021 | 81.18 | 82.68 | 81.06 | 81.32 | 1,999,227 | +0.42(+0.52%) |
Oct 26, 2021 | 81.45 | 80.90 | 2,733,038 | +0.45(+0.56%) | ||
Oct 25, 2021 | 79.47 | 80.86 | 78.64 | 80.46 | 2,415,469 | +1.61(+2.04%) |
Oct 22, 2021 | 79.65 | 80.07 | 78.13 | 78.85 | 2,467,786 | -1.37(-1.71%) |
Oct 21, 2021 | 78.91 | 80.29 | 78.76 | 80.22 | 1,539,971 | +0.97(+1.23%) |
Oct 20, 2021 | 79.67 | 79.91 | 78.61 | 79.24 | 1,911,963 | -0.19(-0.24%) |
Oct 19, 2021 | 78.75 | 79.48 | 78.47 | 79.43 | 1,993,997 | +1.14(+1.46%) |
Oct 18, 2021 | 76.19 | 78.36 | 75.95 | 78.29 | 2,302,928 | +1.55(+2.02%) |
Oct 15, 2021 | 76.30 | 76.78 | 75.88 | 76.74 | 1,912,346 | +0.95(+1.26%) |
Oct 14, 2021 | 74.59 | 75.88 | 74.33 | 75.79 | 2,786,005 | +2.68(+3.67%) |
Oct 13, 2021 | 72.89 | 73.36 | 72.08 | 73.10 | 2,303,704 | +1.13(+1.57%) |
Oct 12, 2021 | 73.07 | 73.22 | 71.68 | 71.97 | 2,482,558 | -0.49(-0.67%) |
Oct 11, 2021 | 72.97 | 74.41 | 72.42 | 72.46 | 2,179,874 | -1.12(-1.53%) |
Oct 08, 2021 | 74.80 | 74.87 | 73.37 | 73.58 | 2,308,022 | -0.75(-1.02%) |
Oct 07, 2021 | 74.26 | 75.43 | 74.07 | 74.34 | 2,645,696 | +1.34(+1.84%) |
Oct 06, 2021 | 70.75 | 73.11 | 70.37 | 73.00 | 4,271,048 | +0.90(+1.25%) |
Oct 05, 2021 | 70.59 | 73.00 | 70.55 | 72.09 | 4,122,228 | +1.88(+2.67%) |
Oct 04, 2021 | 72.58 | 72.73 | 69.26 | 70.21 | 6,249,207 | -3.04(-4.15%) |
Oct 01, 2021 | 72.60 | 73.69 | 70.93 | 73.25 | 4,814,695 | +0.97(+1.35%) |
Sep 30, 2021 | 73.62 | 74.27 | 72.27 | 72.28 | 4,407,822 | -0.69(-0.94%) |
Sep 29, 2021 | 73.71 | 74.58 | 72.67 | 72.97 | 3,725,826 | -0.18(-0.24%) |
Sep 28, 2021 | 75.61 | 75.88 | 72.96 | 73.14 | 6,212,722 | -4.43(-5.71%) |
Sep 27, 2021 | 77.48 | 77.93 | 76.45 | 77.57 | 3,093,033 | -1.22(-1.55%) |
Sep 24, 2021 | 77.67 | 79.00 | 77.55 | 78.80 | 2,008,815 | +0.13(+0.16%) |
Sep 23, 2021 | 77.72 | 79.12 | 77.47 | 78.67 | 3,437,933 | +1.41(+1.83%) |
Sep 22, 2021 | 76.24 | 77.87 | 75.78 | 77.26 | 3,521,674 | +1.45(+1.91%) |
Sep 21, 2021 | 76.42 | 76.93 | 75.38 | 75.81 | 3,525,664 | +0.15(+0.20%) |
Sep 20, 2021 | 76.38 | 77.16 | 73.64 | 75.66 | 7,248,247 | -3.29(-4.16%) |
Sep 17, 2021 | 80.65 | 80.65 | 78.47 | 78.95 | 2,986,831 | -1.92(-2.37%) |
Sep 16, 2021 | 80.18 | 81.09 | 79.31 | 80.86 | 1,861,295 | +0.15(+0.18%) |
Sep 15, 2021 | 79.77 | 80.89 | 78.77 | 80.71 | 1,688,422 | +1.17(+1.47%) |
Sep 14, 2021 | 80.65 | 80.98 | 79.15 | 79.54 | 2,863,559 | -0.47(-0.58%) |
Sep 13, 2021 | 81.14 | 81.33 | 79.12 | 80.01 | 3,114,568 | -0.11(-0.14%) |
Sep 10, 2021 | 82.19 | 82.42 | 79.99 | 80.12 | 2,844,033 | -1.21(-1.49%) |
Sep 09, 2021 | 82.02 | 82.49 | 81.27 | 81.33 | 1,918,544 | -0.65(-0.79%) |
Sep 08, 2021 | 82.44 | 82.44 | 80.94 | 81.97 | 2,421,278 | -0.54(-0.65%) |
Sep 07, 2021 | 82.32 | 82.81 | 81.83 | 82.51 | 1,531,506 | +0.20(+0.24%) |
Sep 03, 2021 | 81.27 | 82.47 | 81.27 | 82.31 | 1,415,677 | +0.52(+0.63%) |
Sep 02, 2021 | 82.47 | 82.61 | 81.26 | 81.80 | 1,601,134 | -0.10(-0.12%) |