Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.49 | 81.27 | 78.57 | 80.18 | 493,088 | -0.43(-0.53%) |
Nov 29, 2021 | 79.35 | 80.70 | 78.74 | 80.61 | 248,621 | +2.15(+2.74%) |
Nov 26, 2021 | 79.89 | 80.72 | 78.20 | 78.46 | 243,269 | -2.59(-3.20%) |
Nov 24, 2021 | 79.99 | 81.25 | 79.10 | 81.05 | 249,450 | +0.60(+0.75%) |
Nov 23, 2021 | 80.96 | 81.96 | 80.20 | 80.45 | 379,339 | -0.70(-0.86%) |
Nov 22, 2021 | 82.00 | 83.51 | 81.11 | 81.15 | 571,006 | -0.52(-0.64%) |
Nov 19, 2021 | 80.86 | 81.79 | 80.39 | 81.67 | 367,615 | +0.83(+1.03%) |
Nov 18, 2021 | 81.00 | 80.90 | 79.88 | 80.84 | 404,293 | +0.60(+0.75%) |
Nov 17, 2021 | 80.16 | 80.76 | 79.54 | 80.24 | 390,755 | +0.07(+0.09%) |
Nov 16, 2021 | 78.87 | 80.83 | 78.52 | 80.17 | 487,707 | +1.15(+1.46%) |
Nov 15, 2021 | 79.62 | 80.43 | 78.75 | 79.02 | 367,807 | +0.22(+0.28%) |
Nov 12, 2021 | 80.17 | 80.17 | 78.74 | 78.80 | 426,916 | -1.17(-1.46%) |
Nov 11, 2021 | 78.52 | 80.37 | 78.52 | 79.97 | 338,632 | +1.84(+2.36%) |
Nov 10, 2021 | 78.26 | 78.13 | 436,025 | -0.72(-0.91%) | ||
Nov 09, 2021 | 80.34 | 80.34 | 78.63 | 78.85 | 452,625 | -0.76(-0.95%) |
Nov 08, 2021 | 78.55 | 80.11 | 77.88 | 79.61 | 641,710 | +0.76(+0.96%) |
Nov 05, 2021 | 79.57 | 80.45 | 78.61 | 78.85 | 627,811 | -0.20(-0.25%) |
Nov 04, 2021 | 81.31 | 81.77 | 78.64 | 79.05 | 393,749 | -2.17(-2.67%) |
Nov 03, 2021 | 82.26 | 83.24 | 81.10 | 81.22 | 668,239 | -0.69(-0.84%) |
Nov 02, 2021 | 82.46 | 84.82 | 80.69 | 81.91 | 886,353 | -0.84(-1.02%) |
Nov 01, 2021 | 81.21 | 83.72 | 80.81 | 82.75 | 796,358 | +1.94(+2.40%) |
Oct 29, 2021 | 81.26 | 80.39 | 80.81 | 525,673 | -1.26(-1.54%) | |
Oct 28, 2021 | 81.25 | 82.35 | 81.06 | 82.07 | 299,633 | +1.75(+2.18%) |
Oct 27, 2021 | 79.41 | 81.10 | 79.04 | 80.32 | 307,478 | +0.56(+0.70%) |
Oct 26, 2021 | 79.96 | 79.76 | 383,898 | +0.39(+0.49%) | ||
Oct 25, 2021 | 80.58 | 80.76 | 79.12 | 79.37 | 296,137 | -0.90(-1.12%) |
Oct 22, 2021 | 81.52 | 82.12 | 80.16 | 80.27 | 325,744 | -1.41(-1.73%) |
Oct 21, 2021 | 80.49 | 81.71 | 80.42 | 81.68 | 239,023 | +0.83(+1.03%) |
Oct 20, 2021 | 81.27 | 81.82 | 80.50 | 80.85 | 253,748 | -0.28(-0.35%) |
Oct 19, 2021 | 80.81 | 81.70 | 80.29 | 81.13 | 295,750 | +0.43(+0.53%) |
Oct 18, 2021 | 79.65 | 80.77 | 79.13 | 80.70 | 175,741 | +0.61(+0.76%) |
Oct 15, 2021 | 81.36 | 81.85 | 80.03 | 80.09 | 208,925 | -0.63(-0.78%) |
Oct 14, 2021 | 80.16 | 80.91 | 79.89 | 80.72 | 268,158 | +1.68(+2.13%) |
Oct 13, 2021 | 79.28 | 80.25 | 78.89 | 79.04 | 528,778 | -0.24(-0.30%) |
Oct 12, 2021 | 80.02 | 80.38 | 78.78 | 79.28 | 307,661 | -0.53(-0.66%) |
Oct 11, 2021 | 80.04 | 81.00 | 79.62 | 79.81 | 146,473 | -0.75(-0.93%) |
Oct 08, 2021 | 81.62 | 82.15 | 79.65 | 80.56 | 182,383 | -0.80(-0.98%) |
Oct 07, 2021 | 79.90 | 82.34 | 79.90 | 81.36 | 334,284 | +2.00(+2.52%) |
Oct 06, 2021 | 78.41 | 79.68 | 78.33 | 79.36 | 326,347 | +0.15(+0.19%) |
Oct 05, 2021 | 79.43 | 79.76 | 78.58 | 79.21 | 372,545 | +0.48(+0.61%) |
Oct 04, 2021 | 81.87 | 81.88 | 78.21 | 78.73 | 536,671 | -3.67(-4.45%) |
Oct 01, 2021 | 82.80 | 83.07 | 81.00 | 82.40 | 314,781 | +0.05(+0.06%) |
Sep 30, 2021 | 82.42 | 83.74 | 82.20 | 82.35 | 329,884 | +0.21(+0.26%) |
Sep 29, 2021 | 83.00 | 84.37 | 81.63 | 82.14 | 275,270 | -0.83(-1.00%) |
Sep 28, 2021 | 84.61 | 85.13 | 82.89 | 82.97 | 273,502 | -2.77(-3.23%) |
Sep 27, 2021 | 85.32 | 86.22 | 84.74 | 85.74 | 258,373 | +0.13(+0.15%) |
Sep 24, 2021 | 85.37 | 86.17 | 85.07 | 85.61 | 247,261 | -0.26(-0.30%) |
Sep 23, 2021 | 85.63 | 86.39 | 85.33 | 85.87 | 253,004 | +0.77(+0.90%) |
Sep 22, 2021 | 84.92 | 85.67 | 84.51 | 85.10 | 315,038 | +0.69(+0.82%) |
Sep 21, 2021 | 83.71 | 84.87 | 83.02 | 84.41 | 302,832 | +0.46(+0.55%) |
Sep 20, 2021 | 83.72 | 84.99 | 82.07 | 83.95 | 446,858 | -0.78(-0.92%) |
Sep 17, 2021 | 85.38 | 86.33 | 83.56 | 84.73 | 1,370,278 | -3.45(-3.91%) |
Sep 16, 2021 | 87.87 | 88.73 | 86.71 | 88.18 | 349,792 | +0.23(+0.26%) |
Sep 15, 2021 | 87.22 | 88.33 | 86.68 | 87.95 | 330,546 | +0.91(+1.05%) |
Sep 14, 2021 | 87.82 | 88.00 | 86.86 | 87.04 | 284,235 | -0.27(-0.31%) |
Sep 13, 2021 | 87.00 | 87.48 | 86.22 | 87.31 | 297,011 | +0.72(+0.83%) |
Sep 10, 2021 | 87.21 | 88.32 | 86.54 | 86.59 | 320,131 | -0.12(-0.14%) |
Sep 09, 2021 | 85.86 | 87.20 | 85.20 | 86.71 | 346,787 | +1.04(+1.21%) |
Sep 08, 2021 | 84.22 | 85.71 | 82.88 | 85.67 | 418,462 | +1.07(+1.26%) |
Sep 07, 2021 | 86.75 | 86.75 | 84.03 | 84.60 | 412,041 | +0.98(+1.17%) |
Sep 03, 2021 | 84.11 | 85.00 | 83.51 | 83.62 | 236,302 | -0.55(-0.65%) |
Sep 02, 2021 | 83.91 | 84.91 | 83.77 | 84.17 | 323,520 | +0.44(+0.53%) |