Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 81.25 | 81.52 | 79.62 | 79.78 | 7,658,988 | -1.65(-2.03%) |
Nov 29, 2021 | 82.16 | 82.63 | 81.08 | 81.43 | 3,311,109 | -0.08(-0.10%) |
Nov 26, 2021 | 82.65 | 82.66 | 81.19 | 81.51 | 4,347,358 | -2.37(-2.83%) |
Nov 25, 2021 | 83.50 | 83.99 | 83.31 | 83.88 | 1,234,567 | +0.66(+0.79%) |
Nov 24, 2021 | 83.25 | 83.50 | 83.05 | 83.22 | 1,490,616 | -0.17(-0.20%) |
Nov 23, 2021 | 82.54 | 83.40 | 82.54 | 83.39 | 1,729,908 | +1.07(+1.30%) |
Nov 22, 2021 | 82.88 | 82.90 | 82.28 | 82.32 | 3,450,300 | -0.24(-0.29%) |
Nov 19, 2021 | 82.32 | 82.66 | 81.97 | 82.56 | 2,164,157 | -0.20(-0.24%) |
Nov 18, 2021 | 82.31 | 82.78 | 82.11 | 82.76 | 1,840,983 | +0.18(+0.22%) |
Nov 17, 2021 | 82.87 | 82.99 | 82.12 | 82.58 | 1,746,920 | -0.16(-0.19%) |
Nov 16, 2021 | 83.08 | 83.20 | 82.64 | 82.74 | 1,267,429 | -0.20(-0.24%) |
Nov 15, 2021 | 83.49 | 83.65 | 82.78 | 82.94 | 3,564,569 | -0.45(-0.54%) |
Nov 12, 2021 | 82.65 | 83.42 | 82.42 | 83.39 | 2,225,510 | +0.71(+0.86%) |
Nov 11, 2021 | 83.09 | 83.09 | 82.51 | 82.68 | 1,060,942 | -0.03(-0.04%) |
Nov 10, 2021 | 82.82 | 82.68 | 82.71 | 2,601,621 | -0.13(-0.16%) | |
Nov 09, 2021 | 82.51 | 82.90 | 82.07 | 82.84 | 1,399,722 | +0.19(+0.23%) |
Nov 08, 2021 | 83.08 | 83.51 | 82.55 | 82.65 | 2,111,258 | -0.23(-0.28%) |
Nov 05, 2021 | 83.07 | 83.62 | 82.82 | 82.88 | 3,000,902 | -0.04(-0.05%) |
Nov 04, 2021 | 82.95 | 83.08 | 82.19 | 82.92 | 1,856,929 | +0.06(+0.07%) |
Nov 03, 2021 | 82.41 | 83.08 | 82.14 | 82.86 | 2,252,692 | +0.66(+0.80%) |
Nov 02, 2021 | 82.04 | 82.46 | 81.66 | 82.20 | 3,012,090 | +0.24(+0.29%) |
Nov 01, 2021 | 81.64 | 82.03 | 81.31 | 81.96 | 3,948,816 | +0.82(+1.01%) |
Oct 29, 2021 | 82.31 | 82.50 | 80.94 | 81.14 | 5,436,541 | -1.26(-1.53%) |
Oct 28, 2021 | 82.69 | 82.85 | 82.32 | 82.40 | 1,614,877 | -0.20(-0.24%) |
Oct 27, 2021 | 82.96 | 83.07 | 82.46 | 82.60 | 2,831,142 | -0.40(-0.48%) |
Oct 26, 2021 | 82.47 | 83.11 | 83.00 | 1,814,698 | +0.64(+0.78%) | |
Oct 25, 2021 | 81.92 | 82.47 | 81.81 | 82.36 | 5,167,688 | +0.61(+0.75%) |
Oct 22, 2021 | 81.53 | 81.92 | 81.44 | 81.75 | 3,078,144 | +0.18(+0.22%) |
Oct 21, 2021 | 81.60 | 81.90 | 81.17 | 81.57 | 2,840,849 | -0.28(-0.34%) |
Oct 20, 2021 | 80.97 | 81.85 | 80.80 | 81.85 | 3,046,000 | +0.87(+1.07%) |
Oct 19, 2021 | 80.14 | 80.98 | 80.03 | 80.98 | 2,219,647 | +0.99(+1.24%) |
Oct 18, 2021 | 79.64 | 80.03 | 79.50 | 79.99 | 2,530,070 | +0.30(+0.38%) |
Oct 15, 2021 | 79.45 | 79.85 | 79.36 | 79.69 | 2,950,911 | +0.62(+0.78%) |
Oct 14, 2021 | 78.81 | 79.24 | 78.59 | 79.07 | 9,949,379 | +0.49(+0.62%) |
Oct 13, 2021 | 78.50 | 78.71 | 77.65 | 78.58 | 4,639,277 | +0.05(+0.06%) |
Oct 12, 2021 | 78.21 | 78.67 | 77.98 | 78.53 | 5,806,812 | +0.16(+0.20%) |
Oct 08, 2021 | 78.37 | 78.37 | 78.37 | 0 | +0.66(+0.85%) | |
Oct 07, 2021 | 78.20 | 78.28 | 77.53 | 77.71 | 4,048,000 | +0.16(+0.21%) |
Oct 06, 2021 | 77.25 | 77.72 | 77.06 | 77.55 | 10,544,214 | -0.38(-0.49%) |
Oct 05, 2021 | 77.70 | 78.12 | 77.36 | 77.93 | 4,107,952 | +0.46(+0.59%) |
Oct 04, 2021 | 77.42 | 78.26 | 77.20 | 77.47 | 6,587,919 | -1.18(-1.50%) |
Oct 01, 2021 | 78.16 | 78.82 | 77.43 | 78.65 | 13,268,830 | +0.69(+0.89%) |
Sep 30, 2021 | 78.85 | 79.04 | 77.58 | 77.96 | 11,164,215 | -0.87(-1.10%) |
Sep 29, 2021 | 78.99 | 79.27 | 78.73 | 78.83 | 15,308,937 | +0.09(+0.11%) |
Sep 28, 2021 | 78.96 | 79.37 | 78.56 | 78.74 | 11,676,931 | -0.35(-0.44%) |
Sep 27, 2021 | 78.58 | 79.21 | 78.57 | 79.09 | 5,174,141 | +0.84(+1.07%) |
Sep 24, 2021 | 78.00 | 78.36 | 78.00 | 78.25 | 3,002,025 | +0.16(+0.20%) |
Sep 23, 2021 | 77.37 | 78.30 | 77.34 | 78.09 | 3,365,180 | +0.96(+1.24%) |
Sep 22, 2021 | 77.29 | 77.64 | 77.08 | 77.13 | 2,686,582 | +0.30(+0.39%) |
Sep 21, 2021 | 77.13 | 77.60 | 76.83 | 76.83 | 2,572,880 | +0.11(+0.14%) |
Sep 20, 2021 | 77.43 | 77.43 | 75.84 | 76.72 | 5,951,606 | -1.47(-1.88%) |
Sep 17, 2021 | 78.12 | 78.72 | 77.71 | 78.19 | 8,673,195 | -0.32(-0.41%) |
Sep 16, 2021 | 78.60 | 78.78 | 78.17 | 78.51 | 2,701,427 | +0.17(+0.22%) |
Sep 15, 2021 | 77.69 | 78.45 | 77.53 | 78.34 | 3,595,412 | +0.65(+0.84%) |
Sep 14, 2021 | 78.44 | 78.46 | 77.61 | 77.69 | 3,348,967 | -0.67(-0.86%) |
Sep 13, 2021 | 78.49 | 78.87 | 78.12 | 78.36 | 3,686,650 | +0.31(+0.40%) |
Sep 10, 2021 | 78.41 | 78.47 | 77.94 | 78.05 | 2,579,509 | -0.10(-0.13%) |
Sep 09, 2021 | 78.05 | 78.49 | 77.93 | 78.15 | 1,897,244 | +0.09(+0.12%) |
Sep 08, 2021 | 78.19 | 78.46 | 77.96 | 78.06 | 1,594,591 | -0.09(-0.12%) |
Sep 07, 2021 | 78.37 | 78.77 | 78.11 | 78.15 | 4,105,122 | +0.03(+0.04%) |
Sep 03, 2021 | 78.12 | 78.12 | 78.12 | 0 | -0.19(-0.24%) | |
Sep 02, 2021 | 78.18 | 78.43 | 77.96 | 78.31 | 1,649,057 | +0.26(+0.33%) |