Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.43 | 88.36 | 86.20 | 86.35 | 67,375 | -0.88(-1.01%) |
Nov 29, 2021 | 87.50 | 87.72 | 87.13 | 87.23 | 45,367 | -0.11(-0.13%) |
Nov 26, 2021 | 88.61 | 88.71 | 86.91 | 87.34 | 46,178 | -1.19(-1.34%) |
Nov 24, 2021 | 88.19 | 88.58 | 88.13 | 88.53 | 55,378 | -0.24(-0.27%) |
Nov 23, 2021 | 88.84 | 88.96 | 87.94 | 88.77 | 44,852 | -1.58(-1.75%) |
Nov 22, 2021 | 91.44 | 91.71 | 90.19 | 90.35 | 53,122 | -2.27(-2.45%) |
Nov 19, 2021 | 93.39 | 93.61 | 92.62 | 92.62 | 28,405 | -1.12(-1.19%) |
Nov 18, 2021 | 93.88 | 93.74 | 93.60 | 93.74 | 60,374 | -0.76(-0.80%) |
Nov 17, 2021 | 94.35 | 94.56 | 94.25 | 94.50 | 28,981 | +0.88(+0.94%) |
Nov 16, 2021 | 94.16 | 94.30 | 93.53 | 93.62 | 94,405 | -0.68(-0.72%) |
Nov 15, 2021 | 94.07 | 94.58 | 94.01 | 94.30 | 18,869 | -0.07(-0.07%) |
Nov 12, 2021 | 93.52 | 94.52 | 93.52 | 94.37 | 30,559 | +0.43(+0.46%) |
Nov 11, 2021 | 93.84 | 93.99 | 93.72 | 93.94 | 31,109 | +1.10(+1.18%) |
Nov 10, 2021 | 93.51 | 92.84 | 39,059 | +0.97(+1.06%) | ||
Nov 09, 2021 | 91.85 | 92.21 | 91.23 | 91.87 | 49,493 | -0.08(-0.09%) |
Nov 08, 2021 | 91.61 | 92.16 | 91.48 | 91.95 | 31,961 | +0.77(+0.84%) |
Nov 05, 2021 | 90.67 | 91.23 | 90.17 | 91.18 | 51,572 | +1.29(+1.43%) |
Nov 04, 2021 | 90.23 | 90.55 | 89.78 | 89.89 | 50,460 | +0.71(+0.80%) |
Nov 03, 2021 | 88.53 | 89.20 | 88.18 | 89.18 | 33,601 | -0.47(-0.52%) |
Nov 02, 2021 | 90.18 | 90.18 | 89.45 | 89.65 | 19,760 | -0.91(-1.01%) |
Nov 01, 2021 | 90.54 | 90.73 | 90.38 | 90.56 | 27,781 | +0.94(+1.05%) |
Oct 29, 2021 | 89.27 | 89.69 | 88.94 | 89.62 | 28,792 | -0.57(-0.63%) |
Oct 28, 2021 | 90.72 | 90.84 | 90.03 | 90.19 | 23,789 | +0.19(+0.21%) |
Oct 27, 2021 | 90.13 | 90.33 | 89.69 | 90.00 | 26,209 | -0.33(-0.37%) |
Oct 26, 2021 | 90.59 | 90.33 | 42,523 | -1.19(-1.30%) | ||
Oct 25, 2021 | 91.29 | 91.69 | 91.14 | 91.52 | 31,234 | +0.88(+0.97%) |
Oct 22, 2021 | 91.11 | 91.85 | 90.31 | 90.64 | 23,279 | +0.44(+0.49%) |
Oct 21, 2021 | 90.18 | 90.38 | 89.84 | 90.20 | 23,143 | -0.52(-0.57%) |
Oct 20, 2021 | 90.17 | 90.97 | 89.87 | 90.72 | 25,737 | +0.92(+1.02%) |
Oct 19, 2021 | 90.29 | 90.42 | 89.67 | 89.80 | 28,788 | +1.19(+1.34%) |
Oct 18, 2021 | 88.80 | 88.98 | 88.42 | 88.61 | 30,108 | -0.68(-0.77%) |
Oct 15, 2021 | 89.60 | 89.73 | 89.25 | 89.30 | 22,024 | -1.35(-1.49%) |
Oct 14, 2021 | 90.45 | 90.78 | 90.26 | 90.65 | 34,402 | +0.96(+1.07%) |
Oct 13, 2021 | 88.46 | 90.28 | 88.46 | 89.69 | 35,160 | +1.66(+1.89%) |
Oct 12, 2021 | 88.09 | 88.56 | 87.86 | 88.03 | 33,090 | -0.07(-0.08%) |
Oct 11, 2021 | 88.57 | 88.80 | 88.10 | 88.10 | 43,707 | -0.05(-0.06%) |
Oct 08, 2021 | 89.15 | 89.24 | 88.08 | 88.15 | 24,200 | +0.89(+1.02%) |
Oct 07, 2021 | 86.72 | 87.78 | 86.72 | 87.26 | 49,710 | +0.04(+0.05%) |
Oct 06, 2021 | 86.50 | 87.30 | 86.38 | 87.22 | 42,434 | +0.20(+0.23%) |
Oct 05, 2021 | 86.63 | 87.20 | 86.58 | 87.02 | 104,599 | -0.39(-0.45%) |
Oct 04, 2021 | 86.61 | 87.41 | 86.50 | 87.41 | 50,835 | +0.39(+0.45%) |
Oct 01, 2021 | 86.88 | 87.29 | 86.75 | 87.02 | 28,178 | +0.56(+0.65%) |
Sep 30, 2021 | 85.54 | 86.71 | 85.54 | 86.46 | 58,750 | +1.86(+2.20%) |
Sep 29, 2021 | 85.44 | 85.46 | 84.42 | 84.60 | 96,819 | -1.43(-1.66%) |
Sep 28, 2021 | 86.56 | 86.68 | 85.92 | 86.03 | 118,512 | -1.11(-1.27%) |
Sep 27, 2021 | 87.31 | 87.51 | 87.14 | 87.14 | 39,620 | +0.36(+0.41%) |
Sep 24, 2021 | 86.31 | 87.14 | 86.27 | 86.78 | 63,196 | -0.44(-0.50%) |
Sep 23, 2021 | 87.50 | 87.61 | 87.21 | 87.22 | 46,929 | -0.93(-1.06%) |
Sep 22, 2021 | 88.22 | 89.30 | 88.09 | 88.15 | 48,638 | +0.80(+0.92%) |
Sep 21, 2021 | 87.32 | 87.73 | 87.11 | 87.35 | 46,425 | +0.83(+0.96%) |
Sep 20, 2021 | 86.63 | 87.18 | 86.16 | 86.51 | 59,297 | -0.51(-0.58%) |
Sep 17, 2021 | 87.60 | 87.60 | 86.90 | 87.02 | 122,171 | -0.80(-0.91%) |
Sep 16, 2021 | 88.18 | 88.18 | 87.45 | 87.82 | 50,244 | -2.02(-2.25%) |
Sep 15, 2021 | 89.77 | 89.92 | 89.54 | 89.84 | 43,748 | -0.15(-0.17%) |
Sep 14, 2021 | 89.95 | 90.11 | 89.27 | 89.99 | 47,981 | -0.13(-0.14%) |
Sep 13, 2021 | 90.23 | 90.67 | 90.09 | 90.12 | 47,901 | -0.12(-0.14%) |
Sep 10, 2021 | 91.35 | 91.35 | 90.24 | 90.24 | 43,680 | -0.86(-0.94%) |
Sep 09, 2021 | 91.86 | 91.86 | 90.99 | 91.10 | 25,900 | -0.20(-0.22%) |
Sep 08, 2021 | 92.39 | 92.40 | 91.02 | 91.30 | 43,308 | -1.21(-1.31%) |
Sep 07, 2021 | 93.40 | 93.51 | 92.41 | 92.51 | 36,359 | -1.82(-1.93%) |
Sep 03, 2021 | 93.75 | 94.70 | 93.51 | 94.33 | 15,377 | +1.63(+1.76%) |
Sep 02, 2021 | 92.96 | 93.04 | 92.59 | 92.70 | 18,273 | -0.73(-0.78%) |