Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.97 | 85.65 | 82.71 | 82.93 | 6,302,449 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.03 | 85.19 | 85.78 | 3,622,865 | +0.52(+0.61%) |
Nov 26, 2021 | 86.60 | 86.63 | 84.87 | 85.26 | 2,931,355 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.83 | 88.72 | 88.96 | 2,900,523 | -0.23(-0.25%) |
Nov 23, 2021 | 89.20 | 89.74 | 88.73 | 89.19 | 3,282,991 | +0.03(+0.03%) |
Nov 22, 2021 | 88.81 | 90.62 | 88.61 | 89.16 | 5,532,511 | +1.04(+1.18%) |
Nov 19, 2021 | 89.09 | 89.60 | 88.10 | 88.12 | 4,257,945 | -1.16(-1.30%) |
Nov 18, 2021 | 89.06 | 89.75 | 89.25 | 89.28 | 5,398,033 | +0.25(+0.28%) |
Nov 17, 2021 | 91.14 | 91.28 | 88.89 | 89.04 | 4,286,386 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.84 | 90.60 | 90.83 | 2,416,455 | -0.16(-0.18%) |
Nov 15, 2021 | 92.20 | 92.20 | 90.64 | 90.99 | 1,635,500 | -0.98(-1.07%) |
Nov 12, 2021 | 92.18 | 92.28 | 91.41 | 91.97 | 1,932,459 | +0.12(+0.13%) |
Nov 11, 2021 | 92.08 | 92.15 | 91.33 | 91.85 | 1,731,769 | +0.25(+0.27%) |
Nov 10, 2021 | 91.51 | 91.61 | 2,043,617 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.54 | 90.94 | 92.05 | 4,232,275 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.40 | 91.58 | 91.80 | 3,169,537 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.75 | 91.38 | 91.97 | 1,909,628 | +0.72(+0.79%) |
Nov 04, 2021 | 90.50 | 91.56 | 90.06 | 91.25 | 2,970,325 | +1.77(+1.98%) |
Nov 03, 2021 | 89.00 | 92.97 | 88.28 | 89.47 | 4,499,047 | -4.58(-4.87%) |
Nov 02, 2021 | 92.18 | 94.35 | 91.69 | 94.05 | 3,935,144 | +2.11(+2.30%) |
Nov 01, 2021 | 91.86 | 91.76 | 91.32 | 91.94 | 1,962,235 | +0.84(+0.92%) |
Oct 29, 2021 | 91.28 | 92.06 | 90.63 | 91.11 | 2,806,624 | -0.47(-0.51%) |
Oct 28, 2021 | 90.69 | 91.92 | 90.53 | 91.57 | 1,690,637 | +1.28(+1.41%) |
Oct 27, 2021 | 91.22 | 92.04 | 90.28 | 90.30 | 2,050,619 | -0.89(-0.98%) |
Oct 26, 2021 | 91.18 | 91.19 | 3,025,949 | +0.52(+0.57%) | ||
Oct 25, 2021 | 90.56 | 91.37 | 90.14 | 90.67 | 2,179,964 | -0.08(-0.09%) |
Oct 22, 2021 | 91.10 | 91.64 | 90.41 | 90.76 | 1,840,125 | -0.01(-0.01%) |
Oct 21, 2021 | 90.90 | 91.11 | 89.96 | 90.77 | 2,132,063 | -0.58(-0.64%) |
Oct 20, 2021 | 91.10 | 91.74 | 90.54 | 91.35 | 2,036,590 | +0.80(+0.88%) |
Oct 19, 2021 | 90.57 | 90.71 | 89.80 | 90.55 | 2,026,769 | +0.61(+0.68%) |
Oct 18, 2021 | 89.41 | 90.00 | 88.95 | 89.94 | 2,524,911 | +0.04(+0.04%) |
Oct 15, 2021 | 89.74 | 90.68 | 89.38 | 89.90 | 5,768,379 | +0.92(+1.03%) |
Oct 14, 2021 | 87.87 | 89.37 | 87.30 | 88.98 | 4,492,615 | +2.70(+3.13%) |
Oct 13, 2021 | 87.14 | 87.14 | 84.86 | 86.28 | 5,151,135 | -0.42(-0.49%) |
Oct 12, 2021 | 88.88 | 89.31 | 86.50 | 86.70 | 3,762,400 | -1.75(-1.97%) |
Oct 11, 2021 | 86.99 | 89.93 | 86.95 | 88.45 | 4,578,458 | -2.31(-2.55%) |
Oct 08, 2021 | 90.73 | 91.58 | 90.14 | 90.76 | 3,399,267 | -0.66(-0.72%) |
Oct 07, 2021 | 91.16 | 93.13 | 91.16 | 91.42 | 4,212,621 | +1.60(+1.78%) |
Oct 06, 2021 | 88.88 | 90.08 | 88.13 | 89.82 | 3,037,931 | +0.15(+0.17%) |
Oct 05, 2021 | 88.21 | 90.16 | 87.93 | 89.67 | 2,411,964 | +1.73(+1.96%) |
Oct 04, 2021 | 89.04 | 89.72 | 87.58 | 87.94 | 4,159,312 | -1.43(-1.60%) |
Oct 01, 2021 | 88.69 | 89.81 | 87.87 | 89.37 | 2,926,456 | +0.90(+1.02%) |
Sep 30, 2021 | 90.41 | 90.41 | 88.48 | 88.47 | 2,832,242 | -1.35(-1.51%) |
Sep 29, 2021 | 90.03 | 90.34 | 89.48 | 89.82 | 2,792,819 | -0.03(-0.03%) |
Sep 28, 2021 | 90.47 | 91.04 | 89.72 | 89.85 | 2,229,458 | -1.00(-1.10%) |
Sep 27, 2021 | 90.60 | 91.68 | 90.60 | 90.84 | 2,598,178 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.46 | 90.32 | 90.45 | 1,823,156 | -0.61(-0.67%) |
Sep 23, 2021 | 90.43 | 91.81 | 90.27 | 91.06 | 2,520,965 | +1.37(+1.53%) |
Sep 22, 2021 | 88.81 | 90.34 | 88.77 | 89.69 | 2,906,322 | +1.68(+1.91%) |
Sep 21, 2021 | 89.36 | 89.62 | 87.90 | 88.01 | 2,347,217 | -0.90(-1.01%) |
Sep 20, 2021 | 88.89 | 89.20 | 87.57 | 88.91 | 3,186,226 | -1.68(-1.86%) |
Sep 17, 2021 | 91.21 | 92.24 | 90.16 | 90.59 | 5,252,534 | -2.18(-2.35%) |
Sep 16, 2021 | 93.47 | 93.48 | 92.23 | 92.77 | 1,993,053 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.49 | 91.23 | 93.28 | 3,833,685 | +1.58(+1.72%) |
Sep 14, 2021 | 93.51 | 93.72 | 91.37 | 91.71 | 4,224,466 | -1.42(-1.52%) |
Sep 13, 2021 | 94.68 | 95.13 | 92.41 | 93.12 | 3,869,164 | -0.87(-0.93%) |
Sep 10, 2021 | 94.88 | 95.30 | 93.84 | 94.00 | 2,589,512 | +0.01(+0.01%) |
Sep 09, 2021 | 97.03 | 97.03 | 93.83 | 93.99 | 4,468,152 | -2.84(-2.93%) |
Sep 08, 2021 | 96.92 | 97.37 | 96.26 | 96.82 | 2,194,481 | -0.54(-0.55%) |
Sep 07, 2021 | 98.67 | 98.69 | 97.33 | 97.36 | 1,834,513 | -1.61(-1.62%) |
Sep 03, 2021 | 99.37 | 99.54 | 98.52 | 98.97 | 2,138,750 | -0.30(-0.30%) |
Sep 02, 2021 | 98.21 | 99.27 | 98.10 | 99.27 | 1,835,032 | +1.55(+1.59%) |