Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.57 | 92.83 | 90.85 | 91.49 | 4,626,584 | -2.48(-2.64%) |
Nov 29, 2021 | 95.48 | 95.57 | 93.02 | 93.96 | 2,065,113 | -0.06(-0.07%) |
Nov 26, 2021 | 93.49 | 94.53 | 91.45 | 94.03 | 1,941,597 | -3.78(-3.87%) |
Nov 24, 2021 | 98.45 | 98.84 | 97.29 | 97.81 | 1,741,485 | -0.77(-0.78%) |
Nov 23, 2021 | 97.03 | 98.81 | 96.80 | 98.58 | 2,183,586 | +2.42(+2.52%) |
Nov 22, 2021 | 95.07 | 97.29 | 94.61 | 96.16 | 2,147,061 | +1.88(+1.99%) |
Nov 19, 2021 | 95.19 | 95.30 | 93.52 | 94.28 | 2,544,094 | -2.41(-2.49%) |
Nov 18, 2021 | 97.46 | 96.88 | 96.60 | 96.68 | 1,477,637 | -0.91(-0.93%) |
Nov 17, 2021 | 98.23 | 98.61 | 97.37 | 97.60 | 1,499,420 | -0.89(-0.91%) |
Nov 16, 2021 | 98.35 | 99.54 | 97.91 | 98.49 | 2,142,808 | +0.39(+0.40%) |
Nov 15, 2021 | 98.17 | 98.63 | 97.73 | 98.10 | 1,358,072 | +0.09(+0.09%) |
Nov 12, 2021 | 97.37 | 98.05 | 96.88 | 98.01 | 1,181,170 | +0.42(+0.44%) |
Nov 11, 2021 | 96.98 | 98.01 | 96.48 | 97.59 | 1,162,392 | +0.61(+0.63%) |
Nov 10, 2021 | 97.45 | 96.98 | 2,392,860 | +0.37(+0.38%) | ||
Nov 09, 2021 | 97.46 | 97.89 | 95.80 | 96.60 | 1,894,837 | -1.69(-1.72%) |
Nov 08, 2021 | 98.90 | 99.82 | 97.93 | 98.30 | 1,213,207 | +0.13(+0.14%) |
Nov 05, 2021 | 99.91 | 100.39 | 97.61 | 98.16 | 1,861,019 | -0.78(-0.79%) |
Nov 04, 2021 | 100.31 | 100.64 | 97.40 | 98.94 | 2,535,324 | -1.89(-1.88%) |
Nov 03, 2021 | 96.46 | 102.23 | 95.93 | 100.83 | 3,356,241 | +2.45(+2.49%) |
Nov 02, 2021 | 98.38 | 99.18 | 97.85 | 98.38 | 2,032,131 | -0.14(-0.14%) |
Nov 01, 2021 | 98.28 | 98.65 | 97.27 | 98.53 | 1,437,639 | +1.13(+1.16%) |
Oct 29, 2021 | 99.55 | 99.85 | 96.92 | 97.39 | 2,485,526 | -2.24(-2.25%) |
Oct 28, 2021 | 99.10 | 100.07 | 98.93 | 99.63 | 1,247,275 | +0.73(+0.73%) |
Oct 27, 2021 | 100.14 | 101.16 | 98.83 | 98.91 | 1,375,307 | -1.67(-1.66%) |
Oct 26, 2021 | 101.17 | 100.58 | 1,171,214 | -0.14(-0.14%) | ||
Oct 25, 2021 | 101.18 | 101.49 | 100.58 | 100.72 | 1,479,109 | -0.16(-0.16%) |
Oct 22, 2021 | 100.52 | 101.36 | 99.96 | 100.88 | 1,251,158 | +0.64(+0.64%) |
Oct 21, 2021 | 100.45 | 101.45 | 99.37 | 100.24 | 1,238,464 | -0.65(-0.64%) |
Oct 20, 2021 | 98.84 | 100.94 | 98.47 | 100.89 | 1,459,470 | +1.84(+1.86%) |
Oct 19, 2021 | 98.76 | 99.23 | 98.19 | 99.05 | 1,345,876 | +1.25(+1.28%) |
Oct 18, 2021 | 97.63 | 98.46 | 97.18 | 97.80 | 1,255,582 | -0.07(-0.07%) |
Oct 15, 2021 | 98.06 | 98.67 | 97.62 | 97.87 | 1,660,314 | +0.72(+0.74%) |
Oct 14, 2021 | 96.15 | 97.23 | 95.67 | 97.15 | 1,496,238 | +2.06(+2.17%) |
Oct 13, 2021 | 96.02 | 96.17 | 93.34 | 95.09 | 1,772,022 | -1.35(-1.40%) |
Oct 12, 2021 | 97.32 | 97.99 | 96.17 | 96.45 | 1,684,985 | -0.97(-1.00%) |
Oct 11, 2021 | 97.37 | 99.04 | 97.18 | 97.42 | 1,969,472 | +0.32(+0.33%) |
Oct 08, 2021 | 96.27 | 97.45 | 96.04 | 97.10 | 1,491,809 | +1.09(+1.13%) |
Oct 07, 2021 | 96.40 | 97.00 | 95.85 | 96.01 | 1,716,916 | +0.46(+0.48%) |
Oct 06, 2021 | 94.76 | 95.58 | 93.53 | 95.55 | 1,724,226 | -0.17(-0.18%) |
Oct 05, 2021 | 94.16 | 96.01 | 93.25 | 95.72 | 2,165,269 | +2.17(+2.32%) |
Oct 04, 2021 | 93.79 | 95.66 | 93.27 | 93.55 | 2,098,017 | -0.42(-0.44%) |
Oct 01, 2021 | 93.37 | 94.60 | 92.53 | 93.97 | 1,399,633 | +0.87(+0.93%) |
Sep 30, 2021 | 94.25 | 94.69 | 92.59 | 93.10 | 2,814,760 | -0.61(-0.65%) |
Sep 29, 2021 | 93.76 | 94.14 | 93.05 | 93.71 | 1,612,534 | +0.28(+0.30%) |
Sep 28, 2021 | 94.67 | 95.46 | 93.37 | 93.43 | 2,034,783 | -0.92(-0.98%) |
Sep 27, 2021 | 92.92 | 95.17 | 92.83 | 94.35 | 2,004,438 | +2.53(+2.76%) |
Sep 24, 2021 | 91.37 | 92.76 | 91.29 | 91.82 | 1,460,242 | +0.48(+0.52%) |
Sep 23, 2021 | 89.61 | 92.28 | 89.61 | 91.34 | 1,885,837 | +2.80(+3.16%) |
Sep 22, 2021 | 88.05 | 89.29 | 87.94 | 88.54 | 2,218,730 | +1.90(+2.20%) |
Sep 21, 2021 | 87.90 | 88.40 | 86.09 | 86.64 | 2,746,592 | -0.88(-1.00%) |
Sep 20, 2021 | 88.81 | 88.81 | 85.89 | 87.52 | 4,069,910 | -3.76(-4.12%) |
Sep 17, 2021 | 91.22 | 92.76 | 90.95 | 91.28 | 5,364,646 | -0.42(-0.45%) |
Sep 16, 2021 | 92.60 | 93.27 | 91.50 | 91.69 | 2,261,095 | -0.63(-0.68%) |
Sep 15, 2021 | 92.15 | 93.22 | 91.86 | 92.32 | 2,427,898 | +0.53(+0.58%) |
Sep 14, 2021 | 93.81 | 93.96 | 91.43 | 91.79 | 1,955,889 | -1.50(-1.60%) |
Sep 13, 2021 | 92.94 | 93.53 | 92.14 | 93.29 | 1,582,702 | +1.47(+1.60%) |
Sep 10, 2021 | 93.30 | 93.42 | 91.77 | 91.82 | 1,437,103 | -0.70(-0.76%) |
Sep 09, 2021 | 92.37 | 93.96 | 92.10 | 92.52 | 1,593,409 | -0.09(-0.10%) |
Sep 08, 2021 | 92.66 | 93.19 | 92.02 | 92.60 | 1,511,993 | -0.17(-0.18%) |
Sep 07, 2021 | 92.75 | 93.60 | 92.49 | 92.77 | 1,980,017 | -0.05(-0.06%) |
Sep 03, 2021 | 93.33 | 93.64 | 92.32 | 92.83 | 1,503,517 | -0.12(-0.13%) |
Sep 02, 2021 | 92.92 | 93.28 | 92.42 | 92.95 | 1,824,864 | +0.25(+0.27%) |