Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 78.02 | 80.23 | 77.25 | 78.80 | 1,317,546 | -0.62(-0.78%) |
Nov 29, 2021 | 82.40 | 82.49 | 79.14 | 79.41 | 1,015,959 | -1.79(-2.20%) |
Nov 26, 2021 | 80.40 | 81.69 | 79.67 | 81.20 | 957,986 | -3.11(-3.68%) |
Nov 24, 2021 | 83.60 | 84.82 | 82.37 | 84.31 | 643,052 | -0.09(-0.11%) |
Nov 23, 2021 | 85.22 | 85.94 | 83.14 | 84.40 | 1,140,223 | -0.87(-1.03%) |
Nov 22, 2021 | 85.67 | 87.50 | 84.83 | 85.28 | 859,559 | +0.03(+0.03%) |
Nov 19, 2021 | 85.42 | 85.42 | 83.60 | 85.25 | 705,744 | -0.45(-0.52%) |
Nov 18, 2021 | 86.55 | 85.89 | 84.79 | 85.69 | 633,715 | -1.00(-1.15%) |
Nov 17, 2021 | 86.76 | 87.64 | 85.94 | 86.69 | 355,368 | -0.19(-0.22%) |
Nov 16, 2021 | 86.37 | 87.21 | 85.26 | 86.88 | 688,734 | +0.07(+0.08%) |
Nov 15, 2021 | 87.17 | 88.37 | 86.43 | 86.82 | 573,748 | +0.37(+0.43%) |
Nov 12, 2021 | 88.00 | 88.04 | 85.98 | 86.44 | 621,187 | -1.19(-1.36%) |
Nov 11, 2021 | 88.63 | 88.76 | 87.36 | 87.63 | 373,423 | -0.38(-0.43%) |
Nov 10, 2021 | 88.82 | 88.01 | 499,777 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.35 | 89.69 | 87.81 | 89.64 | 627,545 | +1.54(+1.75%) |
Nov 08, 2021 | 90.79 | 90.94 | 87.62 | 88.10 | 786,083 | -2.87(-3.15%) |
Nov 05, 2021 | 87.47 | 91.31 | 87.31 | 90.97 | 1,291,164 | +4.75(+5.51%) |
Nov 04, 2021 | 84.94 | 86.64 | 84.46 | 86.22 | 734,409 | +1.87(+2.22%) |
Nov 03, 2021 | 82.85 | 86.34 | 82.85 | 84.35 | 840,291 | +0.94(+1.13%) |
Nov 02, 2021 | 88.22 | 88.22 | 83.17 | 83.40 | 1,386,336 | -5.07(-5.73%) |
Nov 01, 2021 | 84.55 | 88.62 | 85.31 | 88.48 | 1,123,398 | +4.10(+4.86%) |
Oct 29, 2021 | 82.36 | 88.86 | 81.57 | 84.37 | 2,646,453 | -1.03(-1.20%) |
Oct 28, 2021 | 84.17 | 85.84 | 85.40 | 1,309,244 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.12 | 85.87 | 83.51 | 84.06 | 1,108,377 | -1.13(-1.33%) |
Oct 26, 2021 | 85.66 | 84.40 | 85.19 | 827,145 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.45 | 85.82 | 83.60 | 85.16 | 963,473 | +0.03(+0.03%) |
Oct 22, 2021 | 83.65 | 85.50 | 82.75 | 85.13 | 1,243,136 | +1.04(+1.23%) |
Oct 21, 2021 | 84.30 | 85.50 | 83.32 | 84.10 | 819,988 | -0.02(-0.02%) |
Oct 20, 2021 | 82.93 | 86.51 | 81.52 | 84.12 | 1,575,716 | -1.22(-1.43%) |
Oct 19, 2021 | 86.97 | 87.36 | 85.25 | 85.33 | 563,907 | -1.27(-1.47%) |
Oct 18, 2021 | 83.90 | 86.61 | 83.90 | 86.61 | 950,621 | +1.92(+2.27%) |
Oct 15, 2021 | 86.91 | 87.45 | 84.47 | 84.69 | 613,845 | -0.82(-0.96%) |
Oct 14, 2021 | 85.07 | 86.44 | 84.49 | 85.50 | 650,120 | +1.12(+1.33%) |
Oct 13, 2021 | 87.06 | 87.29 | 83.53 | 84.38 | 1,232,813 | -2.70(-3.10%) |
Oct 12, 2021 | 87.38 | 88.26 | 86.46 | 87.08 | 607,596 | -0.16(-0.19%) |
Oct 11, 2021 | 88.10 | 89.78 | 87.12 | 87.24 | 416,164 | -0.89(-1.01%) |
Oct 08, 2021 | 88.21 | 88.84 | 87.47 | 88.14 | 431,936 | -0.33(-0.38%) |
Oct 07, 2021 | 88.16 | 89.34 | 88.16 | 88.47 | 670,300 | +0.87(+1.00%) |
Oct 06, 2021 | 89.39 | 89.79 | 86.65 | 87.59 | 1,361,161 | -2.19(-2.43%) |
Oct 05, 2021 | 89.51 | 91.59 | 88.99 | 89.78 | 939,896 | +0.40(+0.45%) |
Oct 04, 2021 | 89.95 | 90.80 | 88.85 | 89.38 | 603,420 | -1.05(-1.16%) |
Oct 01, 2021 | 87.69 | 90.99 | 87.46 | 90.43 | 707,528 | +3.66(+4.22%) |
Sep 30, 2021 | 88.35 | 88.35 | 86.00 | 86.77 | 629,433 | -0.86(-0.99%) |
Sep 29, 2021 | 89.11 | 89.30 | 87.50 | 87.63 | 456,014 | -1.03(-1.16%) |
Sep 28, 2021 | 90.58 | 91.20 | 88.37 | 88.66 | 675,734 | -2.09(-2.30%) |
Sep 27, 2021 | 90.23 | 92.56 | 90.18 | 90.75 | 589,069 | +0.76(+0.84%) |
Sep 24, 2021 | 88.77 | 90.34 | 88.75 | 89.99 | 662,928 | +1.41(+1.59%) |
Sep 23, 2021 | 87.55 | 89.97 | 87.55 | 88.58 | 978,092 | +2.16(+2.50%) |
Sep 22, 2021 | 85.27 | 87.05 | 84.81 | 86.43 | 586,442 | +1.63(+1.93%) |
Sep 21, 2021 | 86.99 | 87.63 | 84.25 | 84.79 | 692,302 | -2.12(-2.44%) |
Sep 20, 2021 | 85.31 | 87.17 | 84.88 | 86.91 | 874,226 | +0.11(+0.13%) |
Sep 17, 2021 | 87.12 | 88.11 | 86.53 | 86.80 | 1,358,451 | -0.25(-0.28%) |
Sep 16, 2021 | 86.23 | 87.85 | 86.23 | 87.04 | 529,543 | +1.12(+1.30%) |
Sep 15, 2021 | 86.02 | 87.14 | 85.37 | 85.92 | 1,001,683 | -0.52(-0.60%) |
Sep 14, 2021 | 88.08 | 88.08 | 86.16 | 86.44 | 867,437 | -1.12(-1.28%) |
Sep 13, 2021 | 88.10 | 88.10 | 86.15 | 87.57 | 634,154 | +0.22(+0.25%) |
Sep 10, 2021 | 89.22 | 89.37 | 87.07 | 87.35 | 457,929 | -1.18(-1.33%) |
Sep 09, 2021 | 88.25 | 89.19 | 87.79 | 88.53 | 396,968 | +0.03(+0.03%) |
Sep 08, 2021 | 89.17 | 89.49 | 88.09 | 88.50 | 452,829 | -0.55(-0.62%) |
Sep 07, 2021 | 88.49 | 89.64 | 88.11 | 89.05 | 683,149 | +0.48(+0.55%) |
Sep 03, 2021 | 89.37 | 89.63 | 88.04 | 88.56 | 792,928 | -1.30(-1.44%) |
Sep 02, 2021 | 90.92 | 91.00 | 89.47 | 89.86 | 403,762 | -0.61(-0.67%) |