Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 86.92 | 86.92 | 86.92 | 86.65 | 461 | -0.34(-0.39%) |
Nov 29, 2021 | 85.57 | 86.99 | 85.57 | 86.99 | 1,160 | +1.23(+1.43%) |
Nov 26, 2021 | 85.50 | 86.82 | 85.43 | 85.76 | 3,561 | +0.22(+0.26%) |
Nov 24, 2021 | 85.85 | 85.85 | 84.95 | 85.54 | 1,484 | -0.14(-0.17%) |
Nov 23, 2021 | 84.76 | 85.68 | 84.76 | 85.68 | 7,028 | +1.56(+1.85%) |
Nov 22, 2021 | 84.12 | 84.12 | 84.12 | 84.12 | 280 | -0.47(-0.56%) |
Nov 19, 2021 | 83.95 | 84.59 | 83.95 | 84.59 | 2,616 | +1.48(+1.78%) |
Nov 18, 2021 | 84.00 | 83.11 | 83.11 | 83.11 | 7,045 | -0.39(-0.47%) |
Nov 17, 2021 | 83.24 | 83.50 | 83.24 | 83.50 | 377 | +0.38(+0.46%) |
Nov 16, 2021 | 80.10 | 83.37 | 80.10 | 83.12 | 2,505 | +0.48(+0.58%) |
Nov 15, 2021 | 82.73 | 82.73 | 82.64 | 82.64 | 225 | +0.77(+0.94%) |
Nov 12, 2021 | 82.45 | 82.45 | 81.87 | 81.87 | 2,156 | +0.25(+0.31%) |
Nov 11, 2021 | 81.46 | 81.62 | 81.46 | 81.62 | 757 | +0.41(+0.50%) |
Nov 10, 2021 | 81.63 | 81.21 | 599 | +0.58(+0.72%) | ||
Nov 09, 2021 | 80.69 | 80.75 | 79.99 | 80.63 | 973 | -0.75(-0.93%) |
Nov 05, 2021 | 81.38 | 81.38 | 81.38 | 200 | +0.48(+0.60%) | |
Nov 04, 2021 | 81.63 | 81.81 | 80.90 | 80.90 | 1,055 | -1.06(-1.29%) |
Nov 03, 2021 | 80.68 | 81.96 | 80.68 | 81.96 | 861 | +0.96(+1.19%) |
Nov 02, 2021 | 80.22 | 81.00 | 79.70 | 81.00 | 2,603 | +0.54(+0.67%) |
Nov 01, 2021 | 80.46 | 81.24 | 81.24 | 80.46 | 315 | -0.78(-0.96%) |
Oct 29, 2021 | 81.55 | 81.55 | 81.24 | 81.24 | 513 | +0.21(+0.26%) |
Oct 28, 2021 | 80.49 | 81.03 | 80.49 | 81.03 | 6,578 | +0.23(+0.28%) |
Oct 27, 2021 | 80.77 | 81.31 | 80.53 | 80.80 | 2,300 | -0.25(-0.31%) |
Oct 26, 2021 | 82.90 | 81.05 | 1,489 | +0.40(+0.50%) | ||
Oct 25, 2021 | 80.38 | 80.85 | 80.25 | 80.65 | 2,323 | -0.25(-0.31%) |
Oct 22, 2021 | 80.90 | 81.43 | 80.78 | 80.90 | 3,672 | +0.38(+0.47%) |
Oct 21, 2021 | 80.75 | 80.79 | 80.38 | 80.52 | 5,763 | +0.02(+0.02%) |
Oct 20, 2021 | 80.46 | 80.86 | 80.46 | 80.50 | 3,393 | +0.62(+0.78%) |
Oct 19, 2021 | 79.43 | 79.88 | 79.43 | 79.88 | 919 | +0.70(+0.89%) |
Oct 18, 2021 | 79.51 | 79.51 | 79.17 | 79.17 | 585 | -0.48(-0.61%) |
Oct 15, 2021 | 80.36 | 80.36 | 79.37 | 79.66 | 2,427 | -0.39(-0.49%) |
Oct 14, 2021 | 79.17 | 80.05 | 79.17 | 80.05 | 1,413 | +1.23(+1.56%) |
Oct 13, 2021 | 78.00 | 78.82 | 77.05 | 78.82 | 3,207 | +0.81(+1.04%) |
Oct 12, 2021 | 78.79 | 78.79 | 78.01 | 78.01 | 933 | -1.56(-1.96%) |
Oct 11, 2021 | 79.12 | 79.57 | 79.12 | 79.57 | 645 | +0.47(+0.59%) |
Oct 08, 2021 | 80.10 | 80.10 | 79.10 | 79.10 | 2,018 | -1.71(-2.12%) |
Oct 07, 2021 | 79.27 | 80.99 | 79.27 | 80.81 | 2,742 | +1.55(+1.95%) |
Oct 06, 2021 | 79.74 | 79.74 | 79.27 | 79.27 | 874 | -0.85(-1.06%) |
Oct 05, 2021 | 81.11 | 81.11 | 80.11 | 80.11 | 1,387 | -0.62(-0.77%) |
Oct 04, 2021 | 81.07 | 81.97 | 80.73 | 80.73 | 638 | -0.17(-0.21%) |
Oct 01, 2021 | 82.99 | 82.99 | 80.77 | 80.90 | 4,714 | -1.48(-1.80%) |
Sep 30, 2021 | 82.41 | 82.44 | 82.37 | 82.38 | 648 | -1.63(-1.94%) |
Sep 29, 2021 | 83.19 | 84.08 | 83.19 | 84.01 | 857 | +0.36(+0.43%) |
Sep 28, 2021 | 84.27 | 84.27 | 82.75 | 83.65 | 1,590 | -0.81(-0.96%) |
Sep 27, 2021 | 85.08 | 85.10 | 84.26 | 84.46 | 3,361 | -0.02(-0.03%) |
Sep 24, 2021 | 85.17 | 85.17 | 84.48 | 84.48 | 2,758 | -0.45(-0.53%) |
Sep 23, 2021 | 83.66 | 85.78 | 83.66 | 84.93 | 1,036 | -0.40(-0.47%) |
Sep 22, 2021 | 86.33 | 86.33 | 85.10 | 85.33 | 1,827 | -0.61(-0.71%) |
Sep 21, 2021 | 86.08 | 86.08 | 85.92 | 85.94 | 586 | +0.30(+0.35%) |
Sep 20, 2021 | 86.63 | 86.63 | 85.30 | 85.64 | 1,073 | -0.86(-0.99%) |
Sep 17, 2021 | 86.04 | 86.50 | 85.07 | 86.50 | 8,679 | +0.69(+0.80%) |
Sep 16, 2021 | 85.68 | 85.92 | 85.68 | 85.81 | 437 | +0.30(+0.35%) |
Sep 15, 2021 | 85.33 | 85.51 | 85.33 | 85.51 | 711 | +0.21(+0.25%) |
Sep 13, 2021 | 85.30 | 85.30 | 85.30 | 106 | -0.22(-0.26%) | |
Sep 10, 2021 | 86.93 | 86.93 | 85.52 | 85.52 | 444 | -2.14(-2.44%) |
Sep 09, 2021 | 87.66 | 87.66 | 87.66 | 87.66 | 555 | -0.27(-0.31%) |
Sep 08, 2021 | 87.95 | 87.95 | 87.93 | 87.93 | 466 | +0.97(+1.12%) |
Sep 07, 2021 | 87.33 | 87.33 | 86.89 | 86.96 | 1,127 | -0.67(-0.76%) |
Sep 03, 2021 | 87.63 | 87.63 | 87.63 | 87.63 | 411 | -0.37(-0.42%) |
Sep 02, 2021 | 87.19 | 88.00 | 87.01 | 88.00 | 6,671 | +0.35(+0.40%) |