Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.17 | 93.71 | 91.11 | 91.89 | 318,495 | -1.97(-2.10%) |
Nov 29, 2021 | 95.32 | 95.69 | 93.76 | 93.86 | 157,223 | -0.51(-0.54%) |
Nov 26, 2021 | 94.51 | 95.02 | 93.20 | 94.37 | 118,836 | -2.44(-2.52%) |
Nov 24, 2021 | 96.40 | 97.06 | 95.87 | 96.81 | 153,030 | -0.34(-0.35%) |
Nov 23, 2021 | 97.03 | 97.81 | 96.47 | 97.15 | 149,629 | -0.19(-0.19%) |
Nov 22, 2021 | 97.31 | 98.41 | 96.43 | 97.34 | 161,338 | +0.42(+0.44%) |
Nov 19, 2021 | 96.13 | 97.52 | 96.13 | 96.91 | 263,432 | +0.34(+0.35%) |
Nov 18, 2021 | 97.16 | 96.61 | 96.22 | 96.57 | 177,120 | -0.38(-0.39%) |
Nov 17, 2021 | 98.91 | 100.42 | 96.01 | 96.95 | 218,488 | -2.54(-2.55%) |
Nov 16, 2021 | 97.19 | 100.33 | 96.58 | 99.49 | 291,903 | +2.23(+2.29%) |
Nov 15, 2021 | 96.68 | 97.29 | 95.11 | 97.26 | 286,627 | +1.20(+1.25%) |
Nov 12, 2021 | 94.61 | 96.17 | 94.43 | 96.06 | 147,910 | +1.87(+1.99%) |
Nov 11, 2021 | 94.45 | 94.81 | 93.97 | 94.19 | 107,802 | +0.25(+0.27%) |
Nov 10, 2021 | 94.06 | 93.94 | 106,140 | -0.03(-0.03%) | ||
Nov 09, 2021 | 93.91 | 94.04 | 92.93 | 93.97 | 112,872 | +0.16(+0.17%) |
Nov 08, 2021 | 93.22 | 93.87 | 92.34 | 93.81 | 121,365 | +1.20(+1.30%) |
Nov 05, 2021 | 92.20 | 93.30 | 92.20 | 92.61 | 166,880 | +1.39(+1.52%) |
Nov 04, 2021 | 91.52 | 93.15 | 90.95 | 91.22 | 215,681 | +0.13(+0.15%) |
Nov 03, 2021 | 91.77 | 92.13 | 90.60 | 91.09 | 220,558 | -0.51(-0.56%) |
Nov 02, 2021 | 90.20 | 91.89 | 89.69 | 91.60 | 266,197 | +1.42(+1.57%) |
Nov 01, 2021 | 90.26 | 90.99 | 89.82 | 90.18 | 168,264 | -0.11(-0.13%) |
Oct 29, 2021 | 88.43 | 90.47 | 88.43 | 90.29 | 281,728 | +1.79(+2.03%) |
Oct 28, 2021 | 89.66 | 90.53 | 88.19 | 88.50 | 127,389 | -0.55(-0.62%) |
Oct 27, 2021 | 90.37 | 90.51 | 88.62 | 89.05 | 240,292 | -1.71(-1.89%) |
Oct 26, 2021 | 90.71 | 90.96 | 90.76 | 172,072 | +0.08(+0.08%) | |
Oct 25, 2021 | 90.60 | 91.62 | 90.20 | 90.69 | 110,495 | +0.41(+0.46%) |
Oct 22, 2021 | 90.82 | 91.76 | 90.13 | 90.28 | 170,233 | -0.51(-0.56%) |
Oct 21, 2021 | 89.73 | 90.87 | 89.43 | 90.78 | 164,983 | +0.68(+0.75%) |
Oct 20, 2021 | 90.32 | 90.89 | 89.82 | 90.11 | 118,530 | -0.12(-0.14%) |
Oct 19, 2021 | 90.77 | 90.79 | 89.34 | 90.23 | 274,666 | -0.29(-0.32%) |
Oct 18, 2021 | 90.43 | 91.74 | 89.66 | 90.52 | 257,701 | +0.05(+0.05%) |
Oct 15, 2021 | 91.17 | 92.81 | 87.15 | 90.47 | 343,578 | +4.16(+4.82%) |
Oct 14, 2021 | 83.94 | 86.67 | 83.71 | 86.32 | 322,291 | +2.86(+3.43%) |
Oct 13, 2021 | 84.21 | 84.31 | 82.82 | 83.46 | 193,042 | -0.70(-0.83%) |
Oct 12, 2021 | 83.98 | 84.88 | 83.58 | 84.15 | 216,224 | +0.38(+0.45%) |
Oct 11, 2021 | 83.95 | 84.47 | 83.47 | 83.78 | 122,202 | -0.07(-0.08%) |
Oct 08, 2021 | 85.43 | 85.43 | 83.80 | 83.84 | 161,140 | -1.60(-1.87%) |
Oct 07, 2021 | 85.67 | 86.85 | 85.40 | 85.44 | 290,348 | -0.04(-0.04%) |
Oct 06, 2021 | 85.93 | 86.75 | 84.88 | 85.48 | 383,690 | -0.86(-0.99%) |
Oct 05, 2021 | 88.02 | 87.60 | 86.23 | 86.34 | 422,710 | -1.26(-1.44%) |
Oct 04, 2021 | 88.10 | 88.91 | 87.09 | 87.60 | 248,722 | -0.84(-0.95%) |
Oct 01, 2021 | 86.33 | 88.87 | 85.96 | 88.43 | 278,986 | +2.78(+3.25%) |
Sep 30, 2021 | 87.95 | 88.48 | 85.56 | 85.65 | 275,523 | -1.60(-1.83%) |
Sep 29, 2021 | 86.36 | 87.68 | 85.68 | 87.25 | 200,372 | +0.93(+1.08%) |
Sep 28, 2021 | 87.33 | 87.33 | 85.46 | 86.32 | 203,461 | -0.85(-0.97%) |
Sep 27, 2021 | 86.65 | 87.89 | 86.33 | 87.16 | 196,626 | +0.79(+0.91%) |
Sep 24, 2021 | 86.89 | 87.64 | 85.95 | 86.37 | 197,222 | -0.23(-0.26%) |
Sep 23, 2021 | 87.22 | 87.82 | 86.48 | 86.60 | 311,195 | +0.23(+0.26%) |
Sep 22, 2021 | 85.55 | 86.92 | 85.08 | 86.37 | 302,595 | +1.54(+1.82%) |
Sep 21, 2021 | 85.01 | 85.14 | 83.84 | 84.83 | 256,172 | +0.34(+0.40%) |
Sep 20, 2021 | 84.63 | 85.89 | 83.50 | 84.49 | 286,465 | -1.46(-1.70%) |
Sep 17, 2021 | 88.01 | 88.01 | 85.29 | 85.95 | 747,931 | -1.36(-1.56%) |
Sep 16, 2021 | 87.86 | 88.25 | 87.05 | 87.31 | 224,758 | -0.42(-0.48%) |
Sep 15, 2021 | 86.19 | 88.13 | 86.07 | 87.74 | 303,620 | +1.71(+1.99%) |
Sep 14, 2021 | 85.57 | 86.19 | 84.73 | 86.03 | 245,884 | +1.08(+1.27%) |
Sep 13, 2021 | 86.54 | 86.56 | 83.97 | 84.94 | 177,279 | -0.71(-0.82%) |
Sep 10, 2021 | 85.89 | 86.45 | 85.20 | 85.65 | 235,524 | +0.39(+0.45%) |
Sep 09, 2021 | 84.63 | 86.68 | 84.63 | 85.26 | 306,024 | +0.94(+1.12%) |
Sep 08, 2021 | 82.78 | 84.32 | 82.14 | 84.32 | 251,733 | +1.60(+1.93%) |
Sep 07, 2021 | 82.74 | 83.55 | 82.43 | 82.72 | 253,675 | -0.21(-0.25%) |
Sep 03, 2021 | 82.92 | 83.36 | 82.29 | 82.93 | 219,768 | +0.12(+0.15%) |
Sep 02, 2021 | 82.74 | 83.50 | 82.56 | 82.81 | 269,517 | +0.08(+0.10%) |