Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.18 | 89.66 | 86.87 | 86.99 | 24,273,590 | -2.11(-2.37%) |
Nov 29, 2021 | 89.32 | 90.24 | 89.03 | 89.10 | 9,964,125 | +0.58(+0.66%) |
Nov 26, 2021 | 89.05 | 90.19 | 88.27 | 88.52 | 4,714,066 | -1.20(-1.34%) |
Nov 24, 2021 | 88.42 | 89.83 | 88.34 | 89.71 | 11,378,624 | +0.61(+0.69%) |
Nov 23, 2021 | 90.27 | 90.39 | 88.45 | 89.10 | 9,289,297 | -1.60(-1.77%) |
Nov 22, 2021 | 89.86 | 91.72 | 89.55 | 90.70 | 6,767,828 | +0.61(+0.68%) |
Nov 19, 2021 | 90.89 | 92.95 | 90.06 | 90.09 | 9,323,185 | -0.66(-0.73%) |
Nov 18, 2021 | 91.22 | 90.93 | 90.71 | 90.75 | 5,979,832 | -0.64(-0.70%) |
Nov 17, 2021 | 91.80 | 92.16 | 90.90 | 91.39 | 6,526,023 | -0.27(-0.29%) |
Nov 16, 2021 | 90.25 | 92.39 | 90.14 | 91.66 | 7,525,869 | +1.52(+1.69%) |
Nov 15, 2021 | 89.94 | 90.36 | 89.08 | 90.14 | 5,945,589 | +0.46(+0.51%) |
Nov 12, 2021 | 90.39 | 90.57 | 89.57 | 89.68 | 6,712,776 | -0.48(-0.53%) |
Nov 11, 2021 | 90.22 | 90.85 | 89.92 | 90.16 | 3,776,572 | +0.20(+0.22%) |
Nov 10, 2021 | 90.21 | 89.95 | 6,078,735 | -0.73(-0.80%) | ||
Nov 09, 2021 | 91.18 | 91.66 | 90.17 | 90.68 | 6,365,265 | -0.53(-0.58%) |
Nov 08, 2021 | 91.32 | 91.32 | 90.41 | 91.21 | 5,273,589 | +0.18(+0.20%) |
Nov 05, 2021 | 92.23 | 92.56 | 90.21 | 91.03 | 6,425,690 | -0.65(-0.71%) |
Nov 04, 2021 | 92.25 | 92.62 | 91.38 | 91.68 | 6,110,054 | -0.50(-0.54%) |
Nov 03, 2021 | 92.51 | 92.87 | 89.13 | 92.18 | 6,002,008 | +0.27(+0.29%) |
Nov 02, 2021 | 89.86 | 91.95 | 89.64 | 91.91 | 6,514,562 | +1.43(+1.58%) |
Nov 01, 2021 | 92.03 | 91.17 | 90.03 | 90.48 | 7,643,321 | -1.50(-1.63%) |
Oct 29, 2021 | 91.83 | 92.96 | 91.52 | 91.98 | 7,905,210 | -0.28(-0.30%) |
Oct 28, 2021 | 92.66 | 93.66 | 91.97 | 92.25 | 5,399,762 | +0.19(+0.21%) |
Oct 27, 2021 | 92.81 | 93.28 | 92.03 | 92.06 | 6,197,301 | -0.91(-0.98%) |
Oct 26, 2021 | 94.24 | 92.94 | 92.97 | 7,397,223 | -0.87(-0.93%) | |
Oct 25, 2021 | 94.37 | 94.86 | 93.52 | 93.85 | 5,302,139 | -0.35(-0.37%) |
Oct 22, 2021 | 92.31 | 94.21 | 92.25 | 94.19 | 7,113,458 | +1.87(+2.02%) |
Oct 21, 2021 | 92.58 | 92.83 | 91.76 | 92.32 | 6,492,756 | -0.33(-0.35%) |
Oct 20, 2021 | 93.25 | 93.92 | 92.27 | 92.65 | 6,856,664 | -0.40(-0.43%) |
Oct 19, 2021 | 92.99 | 93.26 | 92.34 | 93.05 | 5,857,734 | +0.53(+0.57%) |
Oct 18, 2021 | 91.55 | 92.66 | 91.17 | 92.52 | 7,655,388 | +1.13(+1.24%) |
Oct 15, 2021 | 91.16 | 92.07 | 90.82 | 91.39 | 7,743,000 | +0.05(+0.05%) |
Oct 14, 2021 | 92.80 | 93.33 | 90.47 | 91.34 | 8,252,349 | -1.07(-1.16%) |
Oct 13, 2021 | 92.13 | 92.98 | 91.99 | 92.42 | 9,866,934 | +0.80(+0.87%) |
Oct 12, 2021 | 91.87 | 92.53 | 91.32 | 91.62 | 10,392,182 | +0.27(+0.29%) |
Oct 11, 2021 | 90.39 | 92.80 | 90.31 | 91.35 | 13,517,080 | +0.86(+0.95%) |
Oct 08, 2021 | 88.56 | 91.09 | 88.30 | 90.49 | 13,771,240 | +2.30(+2.61%) |
Oct 07, 2021 | 87.62 | 88.73 | 87.26 | 88.19 | 9,550,372 | +0.93(+1.06%) |
Oct 06, 2021 | 86.38 | 87.42 | 85.65 | 87.26 | 10,747,686 | -0.14(-0.16%) |
Oct 05, 2021 | 85.36 | 87.86 | 85.19 | 87.41 | 10,225,874 | +2.13(+2.50%) |
Oct 04, 2021 | 85.49 | 86.40 | 84.99 | 85.28 | 11,361,322 | -0.46(-0.53%) |
Oct 01, 2021 | 83.84 | 86.24 | 83.69 | 85.73 | 13,943,291 | +2.49(+3.00%) |
Sep 30, 2021 | 87.18 | 87.49 | 83.23 | 83.24 | 16,381,294 | -3.94(-4.52%) |
Sep 29, 2021 | 87.08 | 87.97 | 86.94 | 87.18 | 12,567,665 | +0.73(+0.84%) |
Sep 28, 2021 | 86.59 | 88.15 | 86.03 | 86.45 | 15,744,592 | -0.53(-0.60%) |
Sep 27, 2021 | 85.77 | 87.23 | 85.17 | 86.98 | 12,071,567 | +1.05(+1.22%) |
Sep 24, 2021 | 85.29 | 86.04 | 84.97 | 85.93 | 7,973,698 | +0.50(+0.58%) |
Sep 23, 2021 | 84.97 | 86.04 | 84.70 | 85.43 | 10,174,341 | +0.94(+1.11%) |
Sep 22, 2021 | 83.70 | 85.03 | 83.35 | 84.49 | 10,367,325 | +1.45(+1.75%) |
Sep 21, 2021 | 82.87 | 83.75 | 82.28 | 83.04 | 11,644,244 | +0.72(+0.87%) |
Sep 20, 2021 | 81.23 | 83.51 | 81.14 | 82.32 | 14,546,561 | -0.21(-0.25%) |
Sep 17, 2021 | 82.36 | 83.66 | 82.11 | 82.53 | 60,782,788 | -0.82(-0.99%) |
Sep 16, 2021 | 83.76 | 84.04 | 82.34 | 83.36 | 12,990,313 | -0.46(-0.55%) |
Sep 15, 2021 | 82.69 | 84.42 | 82.32 | 83.81 | 15,649,263 | +1.28(+1.55%) |
Sep 14, 2021 | 82.34 | 83.07 | 80.95 | 82.53 | 23,774,740 | -2.39(-2.81%) |
Sep 13, 2021 | 86.10 | 86.47 | 84.29 | 84.92 | 19,716,542 | -0.75(-0.88%) |
Sep 10, 2021 | 85.65 | 86.51 | 85.51 | 85.68 | 11,052,164 | +0.13(+0.16%) |
Sep 09, 2021 | 85.60 | 86.78 | 85.42 | 85.54 | 11,550,270 | +0.07(+0.08%) |
Sep 08, 2021 | 84.21 | 85.60 | 84.04 | 85.48 | 9,264,715 | +0.72(+0.85%) |
Sep 07, 2021 | 86.02 | 86.62 | 84.59 | 84.76 | 11,562,101 | -1.22(-1.42%) |
Sep 03, 2021 | 85.35 | 86.44 | 85.31 | 85.98 | 8,852,256 | +0.19(+0.22%) |
Sep 02, 2021 | 86.15 | 86.46 | 85.42 | 85.79 | 8,078,061 | -0.14(-0.17%) |