Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.13 | 80.57 | 79.03 | 79.30 | 1,148,005 | -1.24(-1.54%) |
Nov 29, 2021 | 80.91 | 81.17 | 80.06 | 80.53 | 1,550,285 | -0.08(-0.11%) |
Nov 26, 2021 | 80.15 | 80.71 | 80.14 | 80.62 | 554,365 | -0.70(-0.86%) |
Nov 24, 2021 | 80.51 | 81.50 | 80.03 | 81.32 | 603,981 | +0.63(+0.78%) |
Nov 23, 2021 | 80.99 | 81.47 | 80.19 | 80.68 | 1,910,375 | -0.62(-0.77%) |
Nov 22, 2021 | 82.89 | 82.89 | 81.07 | 81.31 | 773,457 | -1.11(-1.35%) |
Nov 19, 2021 | 82.53 | 83.02 | 82.33 | 82.42 | 1,538,394 | -0.35(-0.42%) |
Nov 18, 2021 | 83.56 | 82.79 | 82.70 | 82.77 | 587,322 | -0.60(-0.71%) |
Nov 17, 2021 | 84.24 | 84.24 | 83.11 | 83.37 | 543,786 | -0.77(-0.91%) |
Nov 16, 2021 | 83.80 | 84.16 | 83.65 | 84.13 | 992,289 | +0.31(+0.37%) |
Nov 15, 2021 | 84.43 | 84.43 | 83.69 | 83.82 | 570,183 | -0.19(-0.22%) |
Nov 12, 2021 | 83.44 | 84.07 | 83.44 | 84.01 | 702,257 | +0.42(+0.51%) |
Nov 11, 2021 | 83.73 | 83.84 | 83.38 | 83.58 | 315,121 | +0.36(+0.43%) |
Nov 10, 2021 | 84.35 | 83.22 | 899,327 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.59 | 84.80 | 83.98 | 84.39 | 1,122,852 | -0.16(-0.19%) |
Nov 08, 2021 | 84.54 | 84.71 | 84.47 | 84.55 | 957,416 | +0.35(+0.42%) |
Nov 05, 2021 | 84.21 | 84.50 | 83.82 | 84.20 | 1,025,123 | +0.35(+0.42%) |
Nov 04, 2021 | 83.63 | 84.23 | 83.59 | 83.85 | 1,619,468 | +0.25(+0.29%) |
Nov 03, 2021 | 83.78 | 83.80 | 83.31 | 83.60 | 1,333,779 | -0.01(-0.01%) |
Nov 02, 2021 | 83.97 | 83.97 | 83.31 | 83.61 | 1,300,843 | -0.28(-0.34%) |
Nov 01, 2021 | 83.32 | 83.90 | 83.51 | 83.90 | 1,329,574 | +0.84(+1.01%) |
Oct 29, 2021 | 82.97 | 83.13 | 82.73 | 83.06 | 622,526 | +0.05(+0.06%) |
Oct 28, 2021 | 82.59 | 83.01 | 82.31 | 83.01 | 482,813 | +0.92(+1.12%) |
Oct 27, 2021 | 83.08 | 83.08 | 82.09 | 82.10 | 606,745 | -0.75(-0.90%) |
Oct 26, 2021 | 83.28 | 82.84 | 532,692 | -0.23(-0.27%) | ||
Oct 25, 2021 | 82.65 | 83.29 | 82.65 | 83.07 | 536,178 | +0.14(+0.17%) |
Oct 22, 2021 | 83.14 | 83.34 | 82.67 | 82.93 | 385,834 | -0.66(-0.79%) |
Oct 21, 2021 | 82.77 | 83.64 | 82.77 | 83.59 | 352,163 | +0.37(+0.44%) |
Oct 20, 2021 | 83.49 | 83.49 | 83.00 | 83.22 | 991,999 | +0.24(+0.28%) |
Oct 19, 2021 | 82.58 | 83.19 | 82.50 | 82.98 | 474,392 | +0.34(+0.41%) |
Oct 18, 2021 | 82.06 | 82.75 | 82.06 | 82.64 | 620,662 | +0.20(+0.24%) |
Oct 15, 2021 | 83.04 | 83.04 | 82.35 | 82.45 | 904,933 | +0.11(+0.14%) |
Oct 14, 2021 | 82.12 | 82.48 | 81.94 | 82.33 | 858,797 | +0.75(+0.91%) |
Oct 13, 2021 | 80.91 | 81.73 | 80.91 | 81.59 | 985,528 | +0.58(+0.71%) |
Oct 12, 2021 | 80.88 | 81.19 | 80.40 | 81.01 | 1,593,422 | +0.58(+0.72%) |
Oct 11, 2021 | 81.11 | 81.19 | 80.43 | 80.43 | 1,843,531 | -0.45(-0.56%) |
Oct 08, 2021 | 81.79 | 81.79 | 80.89 | 80.89 | 262,791 | -0.39(-0.48%) |
Oct 07, 2021 | 81.17 | 81.79 | 81.02 | 81.27 | 823,693 | +0.62(+0.77%) |
Oct 06, 2021 | 80.17 | 80.68 | 79.70 | 80.65 | 703,850 | +0.24(+0.29%) |
Oct 05, 2021 | 80.12 | 80.70 | 79.92 | 80.42 | 723,850 | +0.61(+0.77%) |
Oct 04, 2021 | 80.82 | 80.90 | 79.61 | 79.80 | 1,069,843 | -1.18(-1.46%) |
Oct 01, 2021 | 81.07 | 81.23 | 80.21 | 80.98 | 1,169,598 | +0.49(+0.61%) |
Sep 30, 2021 | 80.39 | 80.96 | 80.31 | 80.49 | 566,724 | +0.01(+0.01%) |
Sep 29, 2021 | 81.10 | 81.61 | 80.45 | 80.48 | 820,165 | -0.39(-0.48%) |
Sep 28, 2021 | 82.19 | 82.19 | 80.79 | 80.87 | 1,128,415 | -1.68(-2.03%) |
Sep 27, 2021 | 82.28 | 82.76 | 82.22 | 82.55 | 1,128,686 | -0.27(-0.33%) |
Sep 24, 2021 | 82.39 | 82.93 | 82.32 | 82.82 | 410,764 | -0.10(-0.13%) |
Sep 23, 2021 | 82.67 | 83.02 | 82.39 | 82.92 | 992,107 | +0.65(+0.79%) |
Sep 22, 2021 | 81.33 | 82.59 | 81.33 | 82.27 | 1,565,518 | +0.77(+0.95%) |
Sep 21, 2021 | 82.05 | 82.05 | 81.24 | 81.50 | 1,505,549 | +0.15(+0.19%) |
Sep 20, 2021 | 81.13 | 82.47 | 80.60 | 81.35 | 1,165,179 | -1.15(-1.39%) |
Sep 17, 2021 | 82.24 | 82.57 | 82.08 | 82.50 | 607,299 | +0.08(+0.10%) |
Sep 16, 2021 | 81.81 | 82.50 | 81.81 | 82.41 | 824,062 | +0.20(+0.24%) |
Sep 15, 2021 | 81.36 | 82.31 | 81.36 | 82.22 | 424,616 | +0.41(+0.51%) |
Sep 14, 2021 | 82.01 | 82.40 | 81.68 | 81.80 | 888,264 | -0.35(-0.42%) |
Sep 13, 2021 | 82.17 | 82.41 | 81.39 | 82.15 | 740,848 | +0.02(+0.02%) |
Sep 10, 2021 | 82.95 | 82.95 | 82.11 | 82.13 | 1,448,332 | -0.50(-0.60%) |
Sep 09, 2021 | 82.62 | 82.92 | 82.43 | 82.63 | 408,466 | -0.11(-0.14%) |
Sep 08, 2021 | 83.18 | 83.18 | 82.48 | 82.74 | 1,130,065 | -0.47(-0.57%) |
Sep 07, 2021 | 83.79 | 83.81 | 83.18 | 83.22 | 1,375,001 | -0.41(-0.48%) |
Sep 03, 2021 | 83.27 | 83.62 | 83.16 | 83.62 | 1,545,889 | +0.53(+0.64%) |
Sep 02, 2021 | 82.99 | 83.34 | 82.89 | 83.09 | 1,978,109 | +0.27(+0.33%) |