Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 82.71 | 83.52 | 81.78 | 82.20 | 6,484,771 | -1.12(-1.34%) |
Nov 29, 2021 | 82.19 | 83.57 | 81.80 | 83.32 | 2,254,198 | +1.39(+1.70%) |
Nov 26, 2021 | 81.89 | 83.62 | 81.59 | 81.93 | 1,464,018 | +0.05(+0.06%) |
Nov 24, 2021 | 81.81 | 82.20 | 81.25 | 81.89 | 992,451 | +0.08(+0.09%) |
Nov 23, 2021 | 81.35 | 82.16 | 81.05 | 81.81 | 1,164,672 | +0.61(+0.76%) |
Nov 22, 2021 | 80.37 | 81.50 | 79.85 | 81.20 | 1,750,771 | +0.77(+0.95%) |
Nov 19, 2021 | 80.56 | 81.44 | 80.17 | 80.43 | 1,760,341 | +0.40(+0.50%) |
Nov 18, 2021 | 80.27 | 79.99 | 79.74 | 80.03 | 1,052,084 | -0.38(-0.48%) |
Nov 17, 2021 | 79.85 | 80.45 | 79.45 | 80.41 | 1,026,501 | +0.45(+0.56%) |
Nov 16, 2021 | 79.39 | 80.12 | 79.36 | 79.96 | 865,457 | +0.76(+0.96%) |
Nov 15, 2021 | 78.65 | 79.57 | 78.20 | 79.20 | 915,380 | +0.89(+1.14%) |
Nov 12, 2021 | 78.36 | 79.05 | 78.09 | 78.31 | 717,354 | +0.29(+0.37%) |
Nov 11, 2021 | 78.84 | 78.84 | 77.75 | 78.03 | 841,269 | -0.81(-1.03%) |
Nov 10, 2021 | 77.76 | 78.88 | 78.84 | 1,189,348 | +1.27(+1.64%) | |
Nov 09, 2021 | 76.89 | 77.58 | 76.56 | 77.57 | 893,629 | +0.63(+0.82%) |
Nov 08, 2021 | 77.64 | 77.64 | 75.93 | 76.93 | 1,295,180 | -0.87(-1.12%) |
Nov 05, 2021 | 77.87 | 78.43 | 77.57 | 77.80 | 746,112 | -0.08(-0.10%) |
Nov 04, 2021 | 78.44 | 78.62 | 77.63 | 77.88 | 922,886 | -0.90(-1.14%) |
Nov 03, 2021 | 77.99 | 78.81 | 77.88 | 78.78 | 937,070 | +0.85(+1.09%) |
Nov 02, 2021 | 77.53 | 77.99 | 76.30 | 77.93 | 909,352 | +0.64(+0.83%) |
Nov 01, 2021 | 76.66 | 77.53 | 76.92 | 77.29 | 851,478 | +0.44(+0.57%) |
Oct 29, 2021 | 77.62 | 78.31 | 76.48 | 76.85 | 1,640,432 | -0.91(-1.17%) |
Oct 28, 2021 | 77.02 | 77.81 | 76.91 | 77.76 | 848,335 | +0.68(+0.88%) |
Oct 27, 2021 | 77.99 | 78.06 | 76.60 | 77.08 | 900,680 | -0.57(-0.73%) |
Oct 26, 2021 | 77.35 | 77.64 | 868,638 | +0.36(+0.47%) | ||
Oct 25, 2021 | 77.24 | 77.42 | 76.62 | 77.28 | 900,500 | -0.05(-0.06%) |
Oct 22, 2021 | 76.90 | 78.13 | 76.90 | 77.33 | 851,648 | +0.40(+0.52%) |
Oct 21, 2021 | 77.54 | 77.59 | 76.80 | 76.92 | 1,089,516 | -0.36(-0.47%) |
Oct 20, 2021 | 76.75 | 77.66 | 76.75 | 77.29 | 919,511 | +0.78(+1.01%) |
Oct 19, 2021 | 76.31 | 76.56 | 75.82 | 76.51 | 654,276 | +0.45(+0.59%) |
Oct 18, 2021 | 75.87 | 76.77 | 75.66 | 76.06 | 919,982 | -0.21(-0.28%) |
Oct 15, 2021 | 77.03 | 77.03 | 76.03 | 76.27 | 914,243 | -0.60(-0.78%) |
Oct 14, 2021 | 75.79 | 76.90 | 75.71 | 76.88 | 1,144,546 | +1.31(+1.74%) |
Oct 13, 2021 | 74.90 | 75.72 | 74.57 | 75.56 | 1,140,493 | +0.76(+1.01%) |
Oct 12, 2021 | 75.01 | 75.57 | 74.57 | 74.81 | 1,517,410 | -0.31(-0.41%) |
Oct 11, 2021 | 75.75 | 76.54 | 75.09 | 75.11 | 1,052,796 | -0.85(-1.12%) |
Oct 08, 2021 | 77.01 | 77.23 | 75.79 | 75.97 | 1,131,871 | -0.75(-0.97%) |
Oct 07, 2021 | 76.64 | 77.60 | 76.56 | 76.71 | 1,761,257 | +0.14(+0.19%) |
Oct 06, 2021 | 76.17 | 76.63 | 75.45 | 76.57 | 1,305,921 | +0.22(+0.29%) |
Oct 05, 2021 | 76.87 | 77.25 | 76.27 | 76.35 | 1,678,745 | -0.61(-0.79%) |
Oct 04, 2021 | 76.96 | 78.25 | 76.77 | 76.96 | 1,521,166 | -0.02(-0.02%) |
Oct 01, 2021 | 77.07 | 77.72 | 76.63 | 76.98 | 1,501,861 | -0.31(-0.39%) |
Sep 30, 2021 | 77.26 | 79.33 | 76.60 | 77.29 | 2,492,122 | -2.54(-3.18%) |
Sep 29, 2021 | 79.36 | 80.39 | 79.36 | 79.82 | 1,762,238 | +0.41(+0.52%) |
Sep 28, 2021 | 80.35 | 80.63 | 78.90 | 79.41 | 1,635,489 | -1.04(-1.29%) |
Sep 27, 2021 | 80.69 | 81.42 | 80.35 | 80.45 | 1,316,631 | -0.19(-0.24%) |
Sep 24, 2021 | 80.72 | 81.25 | 80.45 | 80.64 | 891,448 | -0.22(-0.27%) |
Sep 23, 2021 | 81.57 | 82.18 | 80.72 | 80.86 | 845,535 | -0.52(-0.64%) |
Sep 22, 2021 | 82.14 | 82.28 | 81.11 | 81.39 | 1,019,764 | -0.13(-0.16%) |
Sep 21, 2021 | 81.77 | 82.59 | 81.42 | 81.52 | 1,089,711 | -0.17(-0.21%) |
Sep 20, 2021 | 81.84 | 82.62 | 81.18 | 81.69 | 1,674,257 | -0.59(-0.72%) |
Sep 17, 2021 | 82.20 | 82.79 | 81.80 | 82.28 | 2,502,457 | +0.15(+0.19%) |
Sep 16, 2021 | 81.45 | 82.52 | 80.97 | 82.13 | 1,237,625 | +0.72(+0.89%) |
Sep 15, 2021 | 80.88 | 81.87 | 80.71 | 81.41 | 1,071,241 | +0.26(+0.32%) |
Sep 14, 2021 | 81.14 | 81.52 | 80.86 | 81.15 | 1,198,394 | -0.07(-0.08%) |
Sep 13, 2021 | 81.85 | 82.62 | 81.19 | 81.21 | 891,981 | -0.38(-0.47%) |
Sep 10, 2021 | 82.65 | 82.89 | 81.52 | 81.60 | 2,034,167 | -1.15(-1.39%) |
Sep 09, 2021 | 84.21 | 84.26 | 82.73 | 82.75 | 1,027,444 | -1.52(-1.80%) |
Sep 08, 2021 | 83.07 | 84.42 | 83.07 | 84.27 | 992,117 | +1.32(+1.59%) |
Sep 07, 2021 | 83.92 | 84.01 | 82.54 | 82.95 | 815,679 | -1.06(-1.26%) |
Sep 03, 2021 | 83.93 | 84.31 | 83.49 | 84.01 | 542,643 | +0.04(+0.05%) |
Sep 02, 2021 | 83.31 | 84.00 | 83.29 | 83.97 | 861,951 | +0.61(+0.73%) |