Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.84 | 83.09 | 81.28 | 81.63 | 56,984 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.64 | 82.66 | 83.11 | 58,157 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.21 | 82.50 | 70,335 | -1.89(-2.24%) |
Nov 24, 2021 | 83.55 | 84.52 | 83.27 | 84.39 | 42,382 | +0.16(+0.19%) |
Nov 23, 2021 | 84.68 | 84.97 | 83.50 | 84.24 | 39,911 | -0.43(-0.51%) |
Nov 22, 2021 | 85.37 | 85.96 | 84.32 | 84.67 | 41,487 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.45 | 84.80 | 85.01 | 49,732 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,281 | +0.34(+0.41%) |
Nov 17, 2021 | 84.91 | 85.24 | 84.61 | 84.75 | 77,451 | -0.06(-0.07%) |
Nov 16, 2021 | 84.03 | 84.95 | 84.03 | 84.81 | 41,709 | +0.80(+0.95%) |
Nov 15, 2021 | 84.11 | 84.35 | 83.81 | 84.01 | 40,636 | +0.08(+0.09%) |
Nov 12, 2021 | 83.58 | 83.99 | 83.31 | 83.93 | 31,642 | +0.47(+0.57%) |
Nov 11, 2021 | 84.04 | 84.04 | 83.42 | 83.46 | 363,793 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,373 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.38 | 84.22 | 84.54 | 372,694 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,891 | -0.59(-0.69%) |
Nov 05, 2021 | 85.49 | 86.15 | 85.49 | 85.63 | 35,394 | +0.47(+0.55%) |
Nov 04, 2021 | 84.82 | 85.42 | 84.66 | 85.16 | 62,191 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,577 | +1.14(+1.37%) |
Nov 02, 2021 | 83.39 | 83.45 | 82.96 | 83.25 | 191,177 | -0.40(-0.48%) |
Nov 01, 2021 | 82.86 | 83.70 | 82.80 | 83.66 | 70,259 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,888 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,178 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.32 | 81.51 | 81.57 | 68,930 | -0.27(-0.32%) |
Oct 26, 2021 | 82.11 | 81.83 | 71,910 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.95 | 82.12 | 80.84 | 81.90 | 34,528 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.10 | 80.37 | 80.65 | 48,787 | -0.27(-0.33%) |
Oct 21, 2021 | 79.86 | 80.94 | 79.86 | 80.92 | 39,692 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.69 | 79.79 | 126,642 | -0.15(-0.18%) |
Oct 19, 2021 | 80.24 | 80.24 | 79.81 | 79.93 | 101,061 | -0.01(-0.01%) |
Oct 18, 2021 | 79.10 | 79.98 | 79.03 | 79.94 | 33,811 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.40 | 78.87 | 79.33 | 35,782 | +0.82(+1.04%) |
Oct 14, 2021 | 78.31 | 78.68 | 78.05 | 78.52 | 59,531 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.80 | 77.10 | 77.68 | 32,152 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.28 | 77.42 | 40,720 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.04 | 77.04 | 21,063 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.53 | 77.56 | 33,700 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.26 | 77.35 | 77.82 | 26,589 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.84 | 76.81 | 115,923 | +0.18(+0.23%) |
Oct 05, 2021 | 76.43 | 77.21 | 76.29 | 76.64 | 69,620 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.10 | 75.86 | 76.11 | 53,456 | -0.87(-1.13%) |
Oct 01, 2021 | 76.57 | 77.30 | 75.85 | 76.98 | 125,561 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.15 | 76.11 | 55,721 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.15 | 77.21 | 60,462 | -0.03(-0.04%) |
Sep 28, 2021 | 78.36 | 78.36 | 77.00 | 77.24 | 39,272 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,210 | +0.29(+0.36%) |
Sep 24, 2021 | 77.87 | 78.51 | 77.73 | 78.42 | 36,599 | +0.28(+0.36%) |
Sep 23, 2021 | 77.55 | 78.48 | 77.46 | 78.14 | 34,276 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,465 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.15 | 76.36 | 76.36 | 84,183 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.09 | 75.46 | 76.43 | 71,981 | -1.59(-2.04%) |
Sep 17, 2021 | 78.23 | 78.64 | 77.90 | 78.02 | 56,430 | -0.25(-0.31%) |
Sep 16, 2021 | 77.75 | 78.46 | 77.67 | 78.27 | 28,845 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.92 | 76.76 | 77.76 | 48,519 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,825 | -0.85(-1.08%) |
Sep 13, 2021 | 78.32 | 78.42 | 77.85 | 78.17 | 55,409 | +0.18(+0.23%) |
Sep 10, 2021 | 78.84 | 78.84 | 77.97 | 77.99 | 152,478 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,311 | -0.09(-0.11%) |
Sep 08, 2021 | 78.31 | 78.77 | 78.15 | 78.54 | 39,372 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.69 | 78.37 | 78.47 | 70,394 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.66 | 78.38 | 78.61 | 300,578 | -0.24(-0.30%) |
Sep 02, 2021 | 78.89 | 79.13 | 78.64 | 78.85 | 856,952 | +0.26(+0.33%) |