Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.83 | 83.09 | 81.28 | 81.62 | 56,987 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.63 | 82.65 | 83.11 | 58,161 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.20 | 82.50 | 70,339 | -1.89(-2.24%) |
Nov 24, 2021 | 83.54 | 84.51 | 83.27 | 84.39 | 42,385 | +0.16(+0.19%) |
Nov 23, 2021 | 84.67 | 84.97 | 83.50 | 84.23 | 39,913 | -0.43(-0.51%) |
Nov 22, 2021 | 85.36 | 85.95 | 84.32 | 84.66 | 41,490 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.44 | 84.79 | 85.01 | 49,735 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,285 | +0.34(+0.41%) |
Nov 17, 2021 | 84.90 | 85.24 | 84.61 | 84.74 | 77,455 | -0.06(-0.07%) |
Nov 16, 2021 | 84.02 | 84.95 | 84.02 | 84.80 | 41,711 | +0.80(+0.95%) |
Nov 15, 2021 | 84.10 | 84.34 | 83.81 | 84.00 | 40,639 | +0.08(+0.09%) |
Nov 12, 2021 | 83.57 | 83.99 | 83.31 | 83.93 | 31,644 | +0.47(+0.57%) |
Nov 11, 2021 | 84.03 | 84.03 | 83.41 | 83.45 | 363,814 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,395 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.37 | 84.21 | 84.54 | 372,715 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,894 | -0.59(-0.69%) |
Nov 05, 2021 | 85.48 | 86.15 | 85.48 | 85.63 | 35,396 | +0.47(+0.55%) |
Nov 04, 2021 | 84.81 | 85.41 | 84.65 | 85.16 | 62,194 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,579 | +1.14(+1.37%) |
Nov 02, 2021 | 83.38 | 83.44 | 82.96 | 83.25 | 191,188 | -0.40(-0.48%) |
Nov 01, 2021 | 82.85 | 83.70 | 82.79 | 83.65 | 70,263 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,891 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,180 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.31 | 81.50 | 81.56 | 68,934 | -0.27(-0.32%) |
Oct 26, 2021 | 82.10 | 81.83 | 71,914 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.94 | 82.11 | 80.84 | 81.90 | 34,530 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.09 | 80.36 | 80.65 | 48,790 | -0.27(-0.33%) |
Oct 21, 2021 | 79.85 | 80.93 | 79.85 | 80.91 | 39,694 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.68 | 79.78 | 126,649 | -0.15(-0.18%) |
Oct 19, 2021 | 80.23 | 80.23 | 79.80 | 79.93 | 101,067 | -0.01(-0.01%) |
Oct 18, 2021 | 79.09 | 79.98 | 79.02 | 79.94 | 33,813 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.39 | 78.87 | 79.33 | 35,784 | +0.82(+1.04%) |
Oct 14, 2021 | 78.30 | 78.68 | 78.05 | 78.51 | 59,534 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.79 | 77.09 | 77.67 | 32,154 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.27 | 77.42 | 40,722 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.03 | 77.03 | 21,065 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.52 | 77.56 | 33,702 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.25 | 77.35 | 77.81 | 26,590 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.83 | 76.81 | 115,930 | +0.18(+0.23%) |
Oct 05, 2021 | 76.42 | 77.20 | 76.29 | 76.63 | 69,624 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.09 | 75.86 | 76.11 | 53,459 | -0.87(-1.13%) |
Oct 01, 2021 | 76.56 | 77.29 | 75.84 | 76.98 | 125,568 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.14 | 76.11 | 55,724 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.14 | 77.20 | 60,465 | -0.03(-0.04%) |
Sep 28, 2021 | 78.35 | 78.35 | 77.00 | 77.23 | 39,274 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,212 | +0.29(+0.36%) |
Sep 24, 2021 | 77.86 | 78.50 | 77.72 | 78.41 | 36,601 | +0.28(+0.36%) |
Sep 23, 2021 | 77.54 | 78.48 | 77.46 | 78.13 | 34,278 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,469 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.14 | 76.35 | 76.35 | 84,187 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.08 | 75.46 | 76.42 | 71,985 | -1.59(-2.04%) |
Sep 17, 2021 | 78.22 | 78.64 | 77.90 | 78.02 | 56,433 | -0.25(-0.31%) |
Sep 16, 2021 | 77.74 | 78.46 | 77.66 | 78.26 | 28,847 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.91 | 76.76 | 77.76 | 48,521 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,828 | -0.85(-1.08%) |
Sep 13, 2021 | 78.31 | 78.42 | 77.85 | 78.16 | 55,412 | +0.18(+0.23%) |
Sep 10, 2021 | 78.83 | 78.83 | 77.97 | 77.99 | 152,487 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,313 | -0.09(-0.11%) |
Sep 08, 2021 | 78.30 | 78.76 | 78.14 | 78.54 | 39,374 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.68 | 78.37 | 78.47 | 70,398 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.65 | 78.38 | 78.61 | 300,596 | -0.24(-0.30%) |
Sep 02, 2021 | 78.88 | 79.13 | 78.64 | 78.84 | 857,001 | +0.26(+0.33%) |