Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.81 | 88.87 | 86.46 | 87.33 | 22,344,432 | -2.22(-2.48%) |
Nov 29, 2021 | 91.21 | 91.73 | 88.37 | 89.54 | 14,703,254 | -0.64(-0.71%) |
Nov 26, 2021 | 90.30 | 90.40 | 88.29 | 90.19 | 12,745,630 | -2.94(-3.15%) |
Nov 24, 2021 | 93.79 | 94.15 | 92.20 | 93.13 | 7,759,834 | -0.68(-0.73%) |
Nov 23, 2021 | 92.38 | 94.06 | 92.26 | 93.81 | 9,293,892 | +2.34(+2.56%) |
Nov 22, 2021 | 90.52 | 92.58 | 90.09 | 91.47 | 11,314,187 | +2.22(+2.49%) |
Nov 19, 2021 | 88.61 | 90.14 | 87.44 | 89.25 | 10,778,305 | -0.71(-0.79%) |
Nov 18, 2021 | 90.19 | 90.13 | 89.89 | 89.96 | 7,462,537 | +0.00(+0.00%) |
Nov 17, 2021 | 92.57 | 92.68 | 89.66 | 89.96 | 10,487,473 | -2.77(-2.99%) |
Nov 16, 2021 | 92.10 | 93.53 | 91.64 | 92.73 | 6,961,221 | +0.44(+0.48%) |
Nov 15, 2021 | 92.12 | 92.83 | 92.06 | 92.29 | 6,134,402 | +0.33(+0.36%) |
Nov 12, 2021 | 91.37 | 91.99 | 90.30 | 91.96 | 7,907,510 | +0.89(+0.98%) |
Nov 11, 2021 | 90.29 | 91.46 | 89.77 | 91.06 | 6,783,532 | +1.02(+1.14%) |
Nov 10, 2021 | 90.94 | 90.00 | 90.04 | 9,974,956 | -1.79(-1.95%) | |
Nov 09, 2021 | 91.60 | 92.38 | 90.51 | 91.83 | 9,505,829 | -0.33(-0.36%) |
Nov 08, 2021 | 92.52 | 93.75 | 92.06 | 92.16 | 7,949,554 | +0.18(+0.20%) |
Nov 05, 2021 | 93.32 | 93.92 | 91.84 | 91.98 | 9,174,860 | +0.07(+0.08%) |
Nov 04, 2021 | 94.15 | 94.22 | 90.41 | 91.90 | 16,090,317 | -2.60(-2.75%) |
Nov 03, 2021 | 96.14 | 96.45 | 93.84 | 94.50 | 9,781,108 | -1.89(-1.96%) |
Nov 02, 2021 | 95.72 | 97.01 | 95.20 | 96.39 | 7,809,055 | +0.61(+0.63%) |
Nov 01, 2021 | 95.68 | 95.21 | 94.57 | 95.78 | 5,897,813 | +1.12(+1.19%) |
Oct 29, 2021 | 94.04 | 95.14 | 93.87 | 94.66 | 8,748,654 | +0.26(+0.27%) |
Oct 28, 2021 | 93.84 | 94.52 | 92.83 | 94.40 | 7,242,481 | +1.22(+1.31%) |
Oct 27, 2021 | 94.18 | 94.97 | 93.13 | 93.17 | 8,243,891 | -1.46(-1.55%) |
Oct 26, 2021 | 93.40 | 95.10 | 94.64 | 8,360,837 | +1.43(+1.53%) | |
Oct 25, 2021 | 93.57 | 93.97 | 92.98 | 93.21 | 4,192,376 | +0.10(+0.11%) |
Oct 22, 2021 | 92.14 | 93.51 | 91.98 | 93.11 | 7,392,666 | +1.39(+1.52%) |
Oct 21, 2021 | 91.79 | 93.06 | 91.07 | 91.72 | 6,483,565 | -0.35(-0.38%) |
Oct 20, 2021 | 92.45 | 93.22 | 91.40 | 92.07 | 8,140,830 | -1.00(-1.07%) |
Oct 19, 2021 | 92.88 | 93.70 | 92.65 | 93.06 | 6,765,474 | +0.31(+0.34%) |
Oct 18, 2021 | 93.07 | 95.06 | 91.97 | 92.75 | 9,756,408 | -0.67(-0.71%) |
Oct 15, 2021 | 93.71 | 94.41 | 93.15 | 93.42 | 12,768,158 | +1.03(+1.12%) |
Oct 14, 2021 | 92.58 | 92.91 | 89.46 | 92.39 | 16,148,737 | +2.23(+2.48%) |
Oct 13, 2021 | 89.74 | 90.71 | 88.43 | 90.15 | 11,127,656 | +0.72(+0.81%) |
Oct 12, 2021 | 88.98 | 90.29 | 88.44 | 89.43 | 8,651,446 | +0.45(+0.50%) |
Oct 11, 2021 | 91.54 | 92.08 | 88.91 | 88.98 | 7,654,337 | -2.52(-2.75%) |
Oct 08, 2021 | 90.57 | 92.09 | 89.99 | 91.50 | 5,795,905 | +1.13(+1.26%) |
Oct 07, 2021 | 91.97 | 92.30 | 90.26 | 90.37 | 8,700,884 | -0.27(-0.30%) |
Oct 06, 2021 | 89.83 | 90.97 | 88.92 | 90.64 | 7,557,170 | -0.09(-0.10%) |
Oct 05, 2021 | 89.83 | 91.22 | 89.17 | 90.73 | 9,676,496 | +1.87(+2.11%) |
Oct 04, 2021 | 90.59 | 91.93 | 88.69 | 88.86 | 10,405,183 | -1.74(-1.92%) |
Oct 01, 2021 | 89.57 | 91.38 | 88.77 | 90.59 | 8,651,323 | +1.59(+1.79%) |
Sep 30, 2021 | 91.67 | 91.78 | 88.03 | 89.00 | 13,408,963 | -2.05(-2.25%) |
Sep 29, 2021 | 92.45 | 92.92 | 90.65 | 91.05 | 12,628,851 | -2.28(-2.44%) |
Sep 28, 2021 | 95.37 | 96.90 | 93.04 | 93.33 | 15,507,269 | -2.80(-2.91%) |
Sep 27, 2021 | 94.98 | 96.73 | 94.97 | 96.13 | 8,959,690 | +2.00(+2.13%) |
Sep 24, 2021 | 94.56 | 95.24 | 94.03 | 94.12 | 6,045,429 | -0.59(-0.62%) |
Sep 23, 2021 | 93.07 | 95.11 | 92.93 | 94.71 | 6,662,196 | +2.52(+2.73%) |
Sep 22, 2021 | 90.94 | 93.13 | 90.94 | 92.19 | 10,383,497 | +2.29(+2.54%) |
Sep 21, 2021 | 90.94 | 91.22 | 89.58 | 89.91 | 9,824,250 | -0.30(-0.33%) |
Sep 20, 2021 | 90.32 | 90.77 | 88.60 | 90.21 | 16,881,804 | -2.85(-3.07%) |
Sep 17, 2021 | 93.41 | 95.02 | 92.75 | 93.06 | 19,301,554 | -0.66(-0.70%) |
Sep 16, 2021 | 94.67 | 95.28 | 93.06 | 93.72 | 6,430,691 | -0.52(-0.55%) |
Sep 15, 2021 | 93.44 | 94.52 | 93.12 | 94.24 | 7,316,463 | +1.03(+1.11%) |
Sep 14, 2021 | 95.44 | 96.40 | 92.98 | 93.21 | 9,184,421 | -2.28(-2.39%) |
Sep 13, 2021 | 94.97 | 95.59 | 94.41 | 95.49 | 6,681,705 | +0.71(+0.75%) |
Sep 10, 2021 | 95.51 | 95.84 | 94.40 | 94.77 | 6,524,693 | -0.20(-0.21%) |
Sep 09, 2021 | 94.53 | 96.25 | 94.48 | 94.97 | 6,719,449 | +0.25(+0.26%) |
Sep 08, 2021 | 94.98 | 95.64 | 94.27 | 94.73 | 6,123,510 | -0.56(-0.59%) |
Sep 07, 2021 | 95.19 | 96.37 | 95.19 | 95.29 | 7,426,238 | -0.06(-0.07%) |
Sep 03, 2021 | 95.80 | 96.34 | 94.91 | 95.35 | 7,867,031 | -0.53(-0.55%) |
Sep 02, 2021 | 96.05 | 96.50 | 95.45 | 95.88 | 6,460,369 | +0.48(+0.50%) |