Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.91 | 88.63 | 85.65 | 86.94 | 64,740 | -2.21(-2.47%) |
Nov 29, 2021 | 90.88 | 90.97 | 88.56 | 89.14 | 71,716 | +0.16(+0.18%) |
Nov 26, 2021 | 89.40 | 89.43 | 87.25 | 88.99 | 124,478 | -3.50(-3.79%) |
Nov 24, 2021 | 91.03 | 92.58 | 91.03 | 92.49 | 16,548 | +0.61(+0.67%) |
Nov 23, 2021 | 92.01 | 92.46 | 90.74 | 91.88 | 79,135 | +0.02(+0.02%) |
Nov 22, 2021 | 93.16 | 94.04 | 91.86 | 91.86 | 169,192 | -0.73(-0.79%) |
Nov 19, 2021 | 93.00 | 93.42 | 92.47 | 92.59 | 14,730 | -1.26(-1.34%) |
Nov 18, 2021 | 94.69 | 93.96 | 93.77 | 93.85 | 36,776 | -0.42(-0.45%) |
Nov 17, 2021 | 95.47 | 95.51 | 94.23 | 94.27 | 29,784 | -1.57(-1.64%) |
Nov 16, 2021 | 95.30 | 95.86 | 94.67 | 95.84 | 21,903 | +0.51(+0.53%) |
Nov 15, 2021 | 96.75 | 96.75 | 94.95 | 95.33 | 32,811 | -0.80(-0.83%) |
Nov 12, 2021 | 96.00 | 96.23 | 95.59 | 96.13 | 97,110 | +0.39(+0.41%) |
Nov 11, 2021 | 95.24 | 96.28 | 95.23 | 95.74 | 26,784 | +1.24(+1.31%) |
Nov 10, 2021 | 96.17 | 94.50 | 24,563 | -2.23(-2.31%) | ||
Nov 09, 2021 | 97.65 | 97.65 | 95.74 | 96.74 | 144,308 | -0.68(-0.70%) |
Nov 08, 2021 | 97.80 | 98.27 | 97.26 | 97.42 | 63,015 | +0.44(+0.45%) |
Nov 05, 2021 | 96.57 | 97.38 | 96.40 | 96.98 | 70,517 | +1.36(+1.42%) |
Nov 04, 2021 | 96.24 | 96.58 | 94.97 | 95.62 | 73,741 | +0.15(+0.15%) |
Nov 03, 2021 | 93.52 | 95.72 | 93.52 | 95.48 | 61,943 | +1.62(+1.73%) |
Nov 02, 2021 | 94.00 | 94.13 | 93.33 | 93.86 | 151,556 | -0.38(-0.40%) |
Nov 01, 2021 | 92.15 | 94.28 | 91.77 | 94.24 | 118,866 | +2.48(+2.70%) |
Oct 29, 2021 | 90.87 | 91.88 | 90.77 | 91.76 | 10,538 | +0.82(+0.90%) |
Oct 28, 2021 | 89.74 | 90.96 | 89.74 | 90.94 | 61,827 | +1.96(+2.20%) |
Oct 27, 2021 | 90.55 | 90.56 | 88.84 | 88.98 | 19,189 | -1.88(-2.07%) |
Oct 26, 2021 | 91.53 | 90.86 | 38,375 | -0.38(-0.42%) | ||
Oct 25, 2021 | 90.54 | 91.56 | 90.36 | 91.24 | 28,461 | +1.16(+1.29%) |
Oct 22, 2021 | 89.95 | 90.09 | 88.72 | 90.08 | 68,248 | +0.23(+0.26%) |
Oct 21, 2021 | 89.69 | 90.60 | 89.15 | 89.85 | 41,485 | -0.10(-0.11%) |
Oct 20, 2021 | 89.12 | 90.22 | 89.05 | 89.94 | 49,695 | +0.45(+0.50%) |
Oct 19, 2021 | 90.09 | 90.20 | 89.25 | 89.50 | 31,653 | +0.07(+0.08%) |
Oct 18, 2021 | 89.13 | 89.77 | 89.03 | 89.43 | 29,707 | +0.38(+0.43%) |
Oct 15, 2021 | 90.57 | 90.76 | 89.01 | 89.05 | 29,645 | -0.37(-0.41%) |
Oct 14, 2021 | 89.75 | 89.82 | 89.18 | 89.42 | 91,587 | +0.90(+1.01%) |
Oct 13, 2021 | 88.72 | 88.80 | 87.63 | 88.52 | 14,678 | +0.03(+0.03%) |
Oct 12, 2021 | 88.28 | 89.02 | 87.99 | 88.49 | 59,769 | +0.55(+0.62%) |
Oct 11, 2021 | 88.67 | 89.50 | 87.91 | 87.94 | 11,431 | -0.52(-0.58%) |
Oct 08, 2021 | 89.25 | 89.45 | 88.35 | 88.46 | 23,162 | -0.49(-0.55%) |
Oct 07, 2021 | 87.91 | 89.36 | 87.91 | 88.95 | 27,296 | +1.81(+2.07%) |
Oct 06, 2021 | 87.01 | 87.51 | 85.96 | 87.14 | 17,291 | -0.97(-1.10%) |
Oct 05, 2021 | 88.23 | 88.90 | 87.55 | 88.11 | 91,488 | +0.61(+0.69%) |
Oct 04, 2021 | 87.77 | 87.94 | 87.11 | 87.50 | 143,367 | -0.03(-0.03%) |
Oct 01, 2021 | 86.34 | 88.03 | 85.58 | 87.53 | 331,348 | +1.81(+2.11%) |
Sep 30, 2021 | 86.38 | 86.42 | 85.20 | 85.73 | 154,762 | -0.51(-0.59%) |
Sep 29, 2021 | 86.94 | 86.94 | 85.64 | 86.24 | 32,602 | -0.06(-0.06%) |
Sep 28, 2021 | 88.06 | 88.28 | 86.25 | 86.29 | 58,292 | -2.17(-2.45%) |
Sep 27, 2021 | 86.88 | 88.86 | 86.88 | 88.46 | 352,140 | +2.07(+2.40%) |
Sep 24, 2021 | 86.20 | 87.13 | 86.20 | 86.39 | 38,493 | -0.67(-0.77%) |
Sep 23, 2021 | 85.55 | 87.22 | 85.55 | 87.06 | 75,591 | +2.20(+2.59%) |
Sep 22, 2021 | 83.59 | 85.54 | 83.59 | 84.86 | 21,236 | +2.22(+2.68%) |
Sep 21, 2021 | 83.21 | 83.21 | 82.08 | 82.64 | 13,313 | +0.40(+0.49%) |
Sep 20, 2021 | 82.62 | 83.41 | 81.20 | 82.24 | 17,833 | -3.08(-3.61%) |
Sep 17, 2021 | 85.78 | 85.99 | 84.71 | 85.32 | 7,684 | -0.12(-0.14%) |
Sep 16, 2021 | 85.16 | 85.50 | 84.81 | 85.44 | 6,751 | +0.12(+0.14%) |
Sep 15, 2021 | 83.92 | 85.32 | 83.91 | 85.32 | 143,287 | +1.78(+2.14%) |
Sep 14, 2021 | 85.76 | 85.76 | 83.35 | 83.53 | 15,314 | -1.45(-1.71%) |
Sep 13, 2021 | 85.37 | 85.37 | 84.11 | 84.99 | 8,450 | +0.40(+0.47%) |
Sep 10, 2021 | 85.75 | 85.75 | 84.59 | 84.59 | 9,469 | -0.51(-0.60%) |
Sep 09, 2021 | 84.25 | 85.74 | 84.20 | 85.10 | 32,946 | +0.62(+0.74%) |
Sep 08, 2021 | 85.63 | 85.70 | 84.17 | 84.47 | 12,781 | -1.41(-1.65%) |
Sep 07, 2021 | 86.17 | 86.93 | 85.81 | 85.89 | 29,202 | -0.25(-0.29%) |
Sep 03, 2021 | 86.56 | 86.68 | 85.85 | 86.14 | 27,145 | -0.59(-0.68%) |
Sep 02, 2021 | 86.04 | 87.18 | 85.88 | 86.73 | 14,183 | +1.21(+1.41%) |