Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.58 | 91.83 | 89.88 | 90.51 | 4,676,701 | -2.45(-2.64%) |
Nov 29, 2021 | 94.45 | 94.54 | 92.02 | 92.96 | 2,087,484 | -0.06(-0.07%) |
Nov 26, 2021 | 92.49 | 93.51 | 90.47 | 93.02 | 1,962,629 | -3.74(-3.87%) |
Nov 24, 2021 | 97.39 | 97.78 | 96.25 | 96.76 | 1,760,349 | -0.76(-0.78%) |
Nov 23, 2021 | 95.99 | 97.75 | 95.76 | 97.52 | 2,207,240 | +2.40(+2.52%) |
Nov 22, 2021 | 94.05 | 96.25 | 93.59 | 95.13 | 2,170,319 | +1.86(+1.99%) |
Nov 19, 2021 | 94.17 | 94.28 | 92.51 | 93.27 | 2,571,652 | -2.38(-2.49%) |
Nov 18, 2021 | 96.42 | 95.84 | 95.57 | 95.65 | 1,493,643 | -0.90(-0.93%) |
Nov 17, 2021 | 97.18 | 97.56 | 96.33 | 96.55 | 1,515,662 | -0.88(-0.91%) |
Nov 16, 2021 | 97.29 | 98.48 | 96.86 | 97.43 | 2,166,019 | +0.39(+0.40%) |
Nov 15, 2021 | 97.12 | 97.57 | 96.68 | 97.05 | 1,372,783 | +0.09(+0.09%) |
Nov 12, 2021 | 96.33 | 97.00 | 95.84 | 96.96 | 1,193,965 | +0.42(+0.44%) |
Nov 11, 2021 | 95.94 | 96.96 | 95.45 | 96.54 | 1,174,983 | +0.60(+0.63%) |
Nov 10, 2021 | 96.40 | 95.94 | 2,418,781 | +0.37(+0.38%) | ||
Nov 09, 2021 | 96.42 | 96.84 | 94.77 | 95.57 | 1,915,363 | -1.67(-1.72%) |
Nov 08, 2021 | 97.84 | 98.75 | 96.88 | 97.24 | 1,226,349 | +0.13(+0.14%) |
Nov 05, 2021 | 98.84 | 99.32 | 96.57 | 97.11 | 1,881,179 | -0.77(-0.79%) |
Nov 04, 2021 | 99.24 | 99.56 | 96.36 | 97.88 | 2,562,788 | -1.87(-1.88%) |
Nov 03, 2021 | 95.43 | 101.14 | 94.90 | 99.75 | 3,392,597 | +2.43(+2.49%) |
Nov 02, 2021 | 97.33 | 98.11 | 96.80 | 97.33 | 2,054,144 | -0.14(-0.14%) |
Nov 01, 2021 | 97.22 | 97.59 | 96.23 | 97.47 | 1,453,212 | +1.12(+1.16%) |
Oct 29, 2021 | 98.49 | 98.78 | 95.88 | 96.35 | 2,512,451 | -2.22(-2.25%) |
Oct 28, 2021 | 98.04 | 99.00 | 97.87 | 98.56 | 1,260,787 | +0.72(+0.73%) |
Oct 27, 2021 | 99.06 | 100.08 | 97.77 | 97.85 | 1,390,205 | -1.65(-1.66%) |
Oct 26, 2021 | 100.09 | 99.50 | 1,183,901 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.10 | 100.41 | 99.50 | 99.64 | 1,495,131 | -0.16(-0.16%) |
Oct 22, 2021 | 99.44 | 100.28 | 98.89 | 99.80 | 1,264,711 | +0.63(+0.64%) |
Oct 21, 2021 | 99.37 | 100.36 | 98.30 | 99.17 | 1,251,880 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.86 | 97.41 | 99.81 | 1,475,280 | +1.82(+1.86%) |
Oct 19, 2021 | 97.70 | 98.17 | 97.14 | 97.99 | 1,360,455 | +1.23(+1.28%) |
Oct 18, 2021 | 96.59 | 97.41 | 96.14 | 96.75 | 1,269,183 | -0.07(-0.07%) |
Oct 15, 2021 | 97.01 | 97.61 | 96.58 | 96.82 | 1,678,300 | +0.71(+0.74%) |
Oct 14, 2021 | 95.12 | 96.19 | 94.64 | 96.11 | 1,512,446 | +2.04(+2.17%) |
Oct 13, 2021 | 94.99 | 95.14 | 92.34 | 94.07 | 1,791,218 | -1.34(-1.40%) |
Oct 12, 2021 | 96.28 | 96.94 | 95.14 | 95.41 | 1,703,237 | -0.96(-1.00%) |
Oct 11, 2021 | 96.33 | 97.98 | 96.14 | 96.38 | 1,990,806 | +0.32(+0.33%) |
Oct 08, 2021 | 95.24 | 96.41 | 95.01 | 96.06 | 1,507,968 | +1.08(+1.13%) |
Oct 07, 2021 | 95.37 | 95.96 | 94.83 | 94.98 | 1,735,515 | +0.46(+0.48%) |
Oct 06, 2021 | 93.75 | 94.55 | 92.52 | 94.53 | 1,742,904 | -0.17(-0.18%) |
Oct 05, 2021 | 93.15 | 94.98 | 92.25 | 94.69 | 2,188,724 | +2.14(+2.32%) |
Oct 04, 2021 | 92.79 | 94.63 | 92.27 | 92.55 | 2,120,744 | -0.41(-0.44%) |
Oct 01, 2021 | 92.37 | 93.59 | 91.53 | 92.96 | 1,414,794 | +0.86(+0.93%) |
Sep 30, 2021 | 93.24 | 93.68 | 91.59 | 92.10 | 2,845,251 | -0.60(-0.65%) |
Sep 29, 2021 | 92.76 | 93.13 | 92.05 | 92.71 | 1,630,002 | +0.28(+0.30%) |
Sep 28, 2021 | 93.65 | 94.44 | 92.37 | 92.43 | 2,056,825 | -0.91(-0.98%) |
Sep 27, 2021 | 91.93 | 94.15 | 91.84 | 93.34 | 2,026,151 | +2.50(+2.76%) |
Sep 24, 2021 | 90.39 | 91.76 | 90.31 | 90.83 | 1,476,060 | +0.47(+0.52%) |
Sep 23, 2021 | 88.65 | 91.29 | 88.65 | 90.36 | 1,906,265 | +2.77(+3.16%) |
Sep 22, 2021 | 87.10 | 88.33 | 87.00 | 87.59 | 2,242,764 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.17 | 85.71 | 2,776,344 | -0.87(-1.00%) |
Sep 20, 2021 | 87.86 | 87.86 | 84.97 | 86.58 | 4,113,997 | -3.72(-4.12%) |
Sep 17, 2021 | 90.24 | 91.77 | 89.98 | 90.30 | 5,422,758 | -0.41(-0.45%) |
Sep 16, 2021 | 91.61 | 92.27 | 90.52 | 90.71 | 2,285,589 | -0.62(-0.68%) |
Sep 15, 2021 | 91.17 | 92.23 | 90.88 | 91.33 | 2,454,198 | +0.53(+0.58%) |
Sep 14, 2021 | 92.80 | 92.95 | 90.45 | 90.81 | 1,977,076 | -1.48(-1.60%) |
Sep 13, 2021 | 91.95 | 92.52 | 91.15 | 92.29 | 1,599,846 | +1.45(+1.60%) |
Sep 10, 2021 | 92.30 | 92.42 | 90.79 | 90.83 | 1,452,670 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.95 | 91.11 | 91.52 | 1,610,670 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.19 | 91.03 | 91.61 | 1,528,372 | -0.17(-0.18%) |
Sep 07, 2021 | 91.75 | 92.60 | 91.50 | 91.78 | 2,001,465 | -0.05(-0.06%) |
Sep 03, 2021 | 92.33 | 92.64 | 91.33 | 91.83 | 1,519,804 | -0.12(-0.13%) |
Sep 02, 2021 | 91.93 | 92.28 | 91.43 | 91.95 | 1,844,632 | +0.25(+0.27%) |