Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 77.73 | 79.93 | 76.96 | 78.50 | 1,322,509 | -0.62(-0.78%) |
Nov 29, 2021 | 82.09 | 82.18 | 78.84 | 79.12 | 1,019,786 | -1.78(-2.20%) |
Nov 26, 2021 | 80.10 | 81.39 | 79.37 | 80.90 | 961,595 | -3.09(-3.68%) |
Nov 24, 2021 | 83.29 | 84.50 | 82.06 | 83.99 | 645,474 | -0.09(-0.11%) |
Nov 23, 2021 | 84.90 | 85.62 | 82.83 | 84.09 | 1,144,518 | -0.87(-1.02%) |
Nov 22, 2021 | 85.34 | 87.17 | 84.51 | 84.96 | 862,797 | +0.03(+0.03%) |
Nov 19, 2021 | 85.10 | 85.10 | 83.29 | 84.93 | 708,403 | -0.44(-0.52%) |
Nov 18, 2021 | 86.22 | 85.57 | 84.47 | 85.37 | 636,102 | -0.99(-1.15%) |
Nov 17, 2021 | 86.43 | 87.31 | 85.61 | 86.37 | 356,707 | -0.19(-0.22%) |
Nov 16, 2021 | 86.04 | 86.89 | 84.94 | 86.56 | 691,328 | +0.07(+0.08%) |
Nov 15, 2021 | 86.84 | 88.04 | 86.10 | 86.49 | 575,910 | +0.37(+0.43%) |
Nov 12, 2021 | 87.67 | 87.71 | 85.66 | 86.12 | 623,527 | -1.18(-1.36%) |
Nov 11, 2021 | 88.30 | 88.43 | 87.03 | 87.30 | 374,830 | -0.38(-0.43%) |
Nov 10, 2021 | 88.49 | 87.68 | 501,660 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.02 | 89.36 | 87.48 | 89.30 | 629,910 | +1.53(+1.75%) |
Nov 08, 2021 | 90.45 | 90.60 | 87.29 | 87.77 | 789,045 | -2.86(-3.15%) |
Nov 05, 2021 | 87.14 | 90.97 | 86.98 | 90.63 | 1,296,028 | +4.73(+5.51%) |
Nov 04, 2021 | 84.63 | 86.32 | 84.14 | 85.89 | 737,176 | +1.86(+2.22%) |
Nov 03, 2021 | 82.54 | 86.02 | 82.54 | 84.03 | 843,457 | +0.94(+1.13%) |
Nov 02, 2021 | 87.89 | 87.89 | 82.86 | 83.09 | 1,391,559 | -5.05(-5.73%) |
Nov 01, 2021 | 84.24 | 88.29 | 84.99 | 88.15 | 1,127,630 | +4.09(+4.86%) |
Oct 29, 2021 | 82.05 | 88.52 | 81.27 | 84.06 | 2,656,423 | -1.02(-1.20%) |
Oct 28, 2021 | 83.86 | 85.51 | 85.08 | 1,314,176 | +1.33(+1.59%) | |
Oct 27, 2021 | 84.81 | 85.55 | 83.20 | 83.74 | 1,112,552 | -1.13(-1.33%) |
Oct 26, 2021 | 85.33 | 84.09 | 84.87 | 830,261 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.13 | 85.50 | 83.29 | 84.84 | 967,103 | +0.03(+0.03%) |
Oct 22, 2021 | 83.34 | 85.18 | 82.44 | 84.81 | 1,247,819 | +1.03(+1.23%) |
Oct 21, 2021 | 83.98 | 85.18 | 83.01 | 83.78 | 823,077 | -0.02(-0.02%) |
Oct 20, 2021 | 82.62 | 86.18 | 81.22 | 83.80 | 1,581,652 | -1.21(-1.43%) |
Oct 19, 2021 | 86.64 | 87.03 | 84.93 | 85.01 | 566,031 | -1.27(-1.47%) |
Oct 18, 2021 | 83.58 | 86.28 | 83.58 | 86.28 | 954,202 | +1.91(+2.27%) |
Oct 15, 2021 | 86.58 | 87.12 | 84.15 | 84.37 | 616,158 | -0.81(-0.96%) |
Oct 14, 2021 | 84.75 | 86.12 | 84.17 | 85.18 | 652,569 | +1.12(+1.33%) |
Oct 13, 2021 | 86.74 | 86.96 | 83.21 | 84.07 | 1,237,457 | -2.69(-3.10%) |
Oct 12, 2021 | 87.05 | 87.93 | 86.14 | 86.75 | 609,885 | -0.16(-0.19%) |
Oct 11, 2021 | 87.77 | 89.44 | 86.79 | 86.92 | 417,732 | -0.89(-1.01%) |
Oct 08, 2021 | 87.88 | 88.51 | 87.14 | 87.81 | 433,563 | -0.33(-0.38%) |
Oct 07, 2021 | 87.82 | 89.01 | 87.82 | 88.14 | 672,825 | +0.87(+1.00%) |
Oct 06, 2021 | 89.05 | 89.46 | 86.32 | 87.27 | 1,366,288 | -2.18(-2.43%) |
Oct 05, 2021 | 89.18 | 91.25 | 88.66 | 89.44 | 943,437 | +0.40(+0.45%) |
Oct 04, 2021 | 89.61 | 90.46 | 88.52 | 89.05 | 605,694 | -1.04(-1.16%) |
Oct 01, 2021 | 87.36 | 90.64 | 87.13 | 90.09 | 710,193 | +3.64(+4.22%) |
Sep 30, 2021 | 88.01 | 88.01 | 85.68 | 86.44 | 631,804 | -0.86(-0.99%) |
Sep 29, 2021 | 88.77 | 88.96 | 87.17 | 87.30 | 457,732 | -1.02(-1.16%) |
Sep 28, 2021 | 90.24 | 90.85 | 88.04 | 88.33 | 678,280 | -2.08(-2.30%) |
Sep 27, 2021 | 89.89 | 92.22 | 89.84 | 90.41 | 591,288 | +0.76(+0.84%) |
Sep 24, 2021 | 88.44 | 90.00 | 88.42 | 89.65 | 665,425 | +1.40(+1.59%) |
Sep 23, 2021 | 87.22 | 89.63 | 87.22 | 88.25 | 981,777 | +2.15(+2.50%) |
Sep 22, 2021 | 84.95 | 86.73 | 84.49 | 86.10 | 588,652 | +1.63(+1.93%) |
Sep 21, 2021 | 86.66 | 87.30 | 83.93 | 84.47 | 694,910 | -2.11(-2.44%) |
Sep 20, 2021 | 84.99 | 86.84 | 84.56 | 86.58 | 877,519 | +0.11(+0.13%) |
Sep 17, 2021 | 86.79 | 87.78 | 86.21 | 86.47 | 1,363,569 | -0.25(-0.28%) |
Sep 16, 2021 | 85.90 | 87.52 | 85.90 | 86.72 | 531,538 | +1.12(+1.30%) |
Sep 15, 2021 | 85.69 | 86.82 | 85.05 | 85.60 | 1,005,456 | -0.52(-0.60%) |
Sep 14, 2021 | 87.75 | 87.75 | 85.84 | 86.12 | 870,705 | -1.12(-1.28%) |
Sep 13, 2021 | 87.77 | 87.77 | 85.83 | 87.24 | 636,542 | +0.22(+0.25%) |
Sep 10, 2021 | 88.88 | 89.04 | 86.75 | 87.02 | 459,654 | -1.17(-1.33%) |
Sep 09, 2021 | 87.92 | 88.86 | 87.46 | 88.19 | 398,464 | +0.03(+0.03%) |
Sep 08, 2021 | 88.84 | 89.15 | 87.76 | 88.17 | 454,535 | -0.55(-0.62%) |
Sep 07, 2021 | 88.16 | 89.30 | 87.78 | 88.71 | 685,722 | +0.48(+0.55%) |
Sep 03, 2021 | 89.03 | 89.30 | 87.71 | 88.23 | 795,915 | -1.29(-1.44%) |
Sep 02, 2021 | 90.58 | 90.66 | 89.14 | 89.52 | 405,283 | -0.60(-0.67%) |