Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.25 | 94.29 | 92.01 | 92.15 | 669,970 | -2.65(-2.80%) |
Nov 29, 2021 | 94.93 | 95.29 | 94.31 | 94.80 | 422,313 | +0.49(+0.52%) |
Nov 26, 2021 | 94.76 | 94.90 | 93.95 | 94.31 | 502,661 | -1.66(-1.73%) |
Nov 24, 2021 | 96.00 | 96.14 | 95.69 | 95.97 | 270,224 | -0.32(-0.33%) |
Nov 23, 2021 | 96.14 | 96.34 | 95.78 | 96.29 | 354,479 | +0.26(+0.27%) |
Nov 22, 2021 | 95.95 | 96.73 | 95.78 | 96.03 | 288,082 | +0.34(+0.36%) |
Nov 19, 2021 | 95.81 | 96.01 | 95.60 | 95.69 | 515,685 | -0.15(-0.16%) |
Nov 18, 2021 | 96.30 | 95.87 | 95.74 | 95.84 | 290,602 | -0.31(-0.32%) |
Nov 17, 2021 | 96.45 | 96.51 | 95.95 | 96.15 | 348,439 | -0.52(-0.54%) |
Nov 16, 2021 | 96.55 | 97.04 | 96.52 | 96.67 | 409,497 | +0.19(+0.20%) |
Nov 15, 2021 | 96.62 | 96.63 | 96.13 | 96.48 | 261,369 | +0.18(+0.19%) |
Nov 12, 2021 | 95.93 | 96.44 | 95.76 | 96.30 | 213,723 | +0.63(+0.66%) |
Nov 11, 2021 | 95.83 | 95.83 | 95.50 | 95.67 | 187,441 | +0.04(+0.04%) |
Nov 10, 2021 | 95.78 | 95.47 | 95.63 | 306,495 | -0.09(-0.09%) | |
Nov 09, 2021 | 95.78 | 95.86 | 95.46 | 95.72 | 313,391 | -0.06(-0.06%) |
Nov 08, 2021 | 96.12 | 96.16 | 95.38 | 95.78 | 260,190 | +0.07(+0.07%) |
Nov 05, 2021 | 95.75 | 96.27 | 95.42 | 95.71 | 288,290 | +0.38(+0.40%) |
Nov 04, 2021 | 95.50 | 95.68 | 95.05 | 95.33 | 317,486 | -0.08(-0.08%) |
Nov 03, 2021 | 94.57 | 95.47 | 94.56 | 95.41 | 347,008 | +0.54(+0.57%) |
Nov 02, 2021 | 94.46 | 94.98 | 94.26 | 94.87 | 302,965 | +0.59(+0.63%) |
Nov 01, 2021 | 94.14 | 93.80 | 93.90 | 94.28 | 526,147 | +0.48(+0.51%) |
Oct 29, 2021 | 93.75 | 94.19 | 93.60 | 93.80 | 339,187 | -0.03(-0.03%) |
Oct 28, 2021 | 92.98 | 93.83 | 92.91 | 93.83 | 332,004 | +1.09(+1.18%) |
Oct 27, 2021 | 93.78 | 93.87 | 92.74 | 92.74 | 342,497 | -0.97(-1.04%) |
Oct 26, 2021 | 93.72 | 93.98 | 93.71 | 264,362 | +0.07(+0.07%) | |
Oct 25, 2021 | 93.35 | 93.73 | 92.91 | 93.64 | 298,976 | +0.38(+0.41%) |
Oct 22, 2021 | 93.20 | 93.50 | 93.00 | 93.26 | 198,247 | +0.31(+0.33%) |
Oct 21, 2021 | 92.88 | 93.00 | 92.52 | 92.95 | 236,207 | -0.05(-0.05%) |
Oct 20, 2021 | 92.36 | 93.08 | 92.36 | 93.00 | 338,584 | +0.79(+0.86%) |
Oct 19, 2021 | 92.01 | 92.24 | 91.69 | 92.21 | 427,661 | +0.54(+0.59%) |
Oct 18, 2021 | 91.54 | 92.02 | 91.12 | 91.67 | 374,392 | -0.29(-0.32%) |
Oct 15, 2021 | 92.12 | 92.54 | 91.94 | 91.96 | 250,408 | +0.16(+0.17%) |
Oct 14, 2021 | 90.73 | 91.80 | 90.61 | 91.80 | 377,768 | +1.73(+1.92%) |
Oct 13, 2021 | 89.94 | 90.28 | 89.25 | 90.07 | 372,093 | +0.21(+0.23%) |
Oct 12, 2021 | 90.07 | 90.37 | 89.64 | 89.86 | 435,054 | -0.04(-0.04%) |
Oct 11, 2021 | 90.30 | 90.95 | 89.89 | 89.90 | 350,509 | -0.35(-0.39%) |
Oct 08, 2021 | 90.63 | 90.65 | 90.15 | 90.25 | 182,547 | -0.26(-0.29%) |
Oct 07, 2021 | 90.41 | 91.22 | 90.41 | 90.51 | 464,005 | +0.76(+0.85%) |
Oct 06, 2021 | 88.81 | 89.81 | 88.27 | 89.75 | 386,298 | +0.29(+0.32%) |
Oct 05, 2021 | 89.17 | 89.91 | 88.78 | 89.46 | 350,153 | +0.53(+0.60%) |
Oct 04, 2021 | 89.09 | 89.71 | 88.39 | 88.93 | 444,484 | -0.28(-0.31%) |
Oct 01, 2021 | 88.88 | 89.72 | 87.93 | 89.21 | 466,383 | +0.68(+0.77%) |
Sep 30, 2021 | 90.47 | 90.58 | 88.55 | 88.53 | 491,050 | -1.67(-1.85%) |
Sep 29, 2021 | 90.00 | 90.58 | 89.70 | 90.20 | 293,153 | +0.50(+0.56%) |
Sep 28, 2021 | 90.78 | 90.84 | 89.47 | 89.70 | 355,473 | -1.23(-1.35%) |
Sep 27, 2021 | 91.13 | 91.56 | 90.87 | 90.93 | 399,735 | +0.03(+0.03%) |
Sep 24, 2021 | 90.66 | 91.24 | 90.66 | 90.90 | 257,219 | +0.00(+0.00%) |
Sep 23, 2021 | 90.31 | 91.39 | 90.23 | 90.90 | 327,527 | +0.91(+1.01%) |
Sep 22, 2021 | 90.04 | 90.59 | 89.89 | 89.99 | 436,183 | +0.24(+0.27%) |
Sep 21, 2021 | 90.57 | 90.77 | 89.75 | 89.75 | 422,694 | -0.42(-0.47%) |
Sep 20, 2021 | 90.16 | 90.49 | 89.23 | 90.17 | 735,673 | -1.27(-1.39%) |
Sep 17, 2021 | 92.27 | 92.28 | 91.38 | 91.44 | 348,694 | -0.97(-1.05%) |
Sep 16, 2021 | 92.72 | 92.88 | 91.89 | 92.41 | 301,858 | -0.35(-0.38%) |
Sep 15, 2021 | 92.04 | 92.95 | 91.89 | 92.76 | 307,361 | +0.73(+0.79%) |
Sep 14, 2021 | 93.03 | 93.11 | 91.83 | 92.03 | 320,921 | -0.64(-0.69%) |
Sep 13, 2021 | 93.26 | 93.48 | 92.23 | 92.67 | 248,714 | +0.11(+0.12%) |
Sep 10, 2021 | 93.48 | 93.64 | 92.55 | 92.56 | 236,588 | -0.53(-0.57%) |
Sep 09, 2021 | 93.54 | 93.97 | 93.09 | 93.09 | 224,652 | -0.57(-0.61%) |
Sep 08, 2021 | 93.03 | 93.68 | 92.90 | 93.66 | 265,694 | +0.48(+0.52%) |
Sep 07, 2021 | 94.18 | 94.18 | 93.15 | 93.18 | 262,461 | -1.19(-1.26%) |
Sep 03, 2021 | 94.70 | 94.70 | 94.29 | 94.37 | 311,489 | -0.35(-0.37%) |
Sep 02, 2021 | 94.38 | 94.77 | 94.38 | 94.72 | 233,921 | +0.53(+0.56%) |