Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.46 | 90.59 | 90.04 | 90.15 | 13,368,566 | -0.41(-0.45%) |
Nov 29, 2021 | 90.37 | 90.68 | 90.30 | 90.56 | 10,318,476 | +0.55(+0.61%) |
Nov 26, 2021 | 90.18 | 90.18 | 89.85 | 90.01 | 10,333,034 | -0.69(-0.76%) |
Nov 24, 2021 | 90.60 | 90.74 | 90.37 | 90.70 | 9,586,919 | -0.04(-0.05%) |
Nov 23, 2021 | 90.84 | 90.98 | 90.64 | 90.74 | 16,576,916 | -0.13(-0.14%) |
Nov 22, 2021 | 91.26 | 91.29 | 90.84 | 90.87 | 9,861,123 | -0.34(-0.37%) |
Nov 19, 2021 | 91.25 | 91.37 | 91.20 | 91.20 | 11,625,857 | -0.07(-0.07%) |
Nov 18, 2021 | 91.45 | 91.48 | 91.26 | 91.27 | 9,868,455 | -0.10(-0.11%) |
Nov 17, 2021 | 91.53 | 91.54 | 91.36 | 91.37 | 9,409,678 | -0.13(-0.15%) |
Nov 16, 2021 | 91.47 | 91.57 | 91.45 | 91.51 | 7,208,597 | +0.03(+0.03%) |
Nov 15, 2021 | 91.67 | 91.67 | 91.45 | 91.48 | 7,318,587 | -0.11(-0.12%) |
Nov 12, 2021 | 91.65 | 91.75 | 91.54 | 91.59 | 8,744,646 | +0.00(+0.00%) |
Nov 11, 2021 | 91.80 | 91.80 | 91.58 | 91.59 | 3,545,260 | -0.14(-0.16%) |
Nov 10, 2021 | 92.10 | 91.71 | 91.74 | 13,557,007 | -0.47(-0.51%) | |
Nov 09, 2021 | 92.22 | 92.23 | 92.04 | 92.21 | 17,274,722 | +0.07(+0.07%) |
Nov 08, 2021 | 92.34 | 92.37 | 92.09 | 92.14 | 9,230,465 | -0.09(-0.10%) |
Nov 05, 2021 | 91.99 | 92.23 | 91.96 | 92.23 | 13,332,989 | +0.41(+0.45%) |
Nov 04, 2021 | 91.69 | 91.84 | 91.67 | 91.82 | 16,766,950 | +0.22(+0.24%) |
Nov 03, 2021 | 91.42 | 91.61 | 91.32 | 91.60 | 8,559,781 | +0.22(+0.24%) |
Nov 02, 2021 | 91.23 | 91.47 | 91.22 | 91.38 | 7,946,437 | +0.15(+0.17%) |
Nov 01, 2021 | 91.45 | 91.37 | 91.20 | 91.23 | 11,437,961 | -0.11(-0.12%) |
Oct 29, 2021 | 91.42 | 91.43 | 91.31 | 91.34 | 8,543,123 | -0.17(-0.18%) |
Oct 28, 2021 | 91.43 | 91.52 | 91.38 | 91.51 | 7,367,923 | +0.22(+0.24%) |
Oct 27, 2021 | 91.48 | 91.48 | 91.28 | 91.29 | 7,164,275 | -0.10(-0.11%) |
Oct 26, 2021 | 91.53 | 91.37 | 91.39 | 10,812,708 | +0.03(+0.03%) | |
Oct 25, 2021 | 91.31 | 91.43 | 91.16 | 91.37 | 7,580,329 | +0.14(+0.16%) |
Oct 22, 2021 | 91.38 | 91.42 | 91.17 | 91.22 | 8,550,061 | -0.20(-0.22%) |
Oct 21, 2021 | 91.65 | 91.68 | 91.37 | 91.42 | 10,025,087 | -0.24(-0.27%) |
Oct 20, 2021 | 91.63 | 91.68 | 91.57 | 91.67 | 8,338,665 | +0.07(+0.07%) |
Oct 19, 2021 | 91.58 | 91.61 | 91.52 | 91.60 | 9,746,481 | +0.07(+0.07%) |
Oct 18, 2021 | 91.41 | 91.54 | 91.37 | 91.53 | 6,191,643 | -0.04(-0.05%) |
Oct 15, 2021 | 91.82 | 91.82 | 91.57 | 91.58 | 12,400,048 | -0.19(-0.20%) |
Oct 14, 2021 | 91.48 | 91.77 | 91.42 | 91.76 | 10,672,468 | +0.50(+0.55%) |
Oct 13, 2021 | 91.05 | 91.26 | 90.95 | 91.26 | 7,074,945 | +0.21(+0.23%) |
Oct 12, 2021 | 90.96 | 91.15 | 90.95 | 91.05 | 10,856,163 | +0.17(+0.19%) |
Oct 11, 2021 | 91.16 | 91.20 | 90.87 | 90.88 | 4,853,706 | -0.32(-0.35%) |
Oct 08, 2021 | 91.38 | 91.42 | 91.16 | 91.20 | 11,082,297 | -0.16(-0.17%) |
Oct 07, 2021 | 91.51 | 91.66 | 91.32 | 91.36 | 14,566,901 | -0.03(-0.04%) |
Oct 06, 2021 | 91.23 | 91.42 | 91.15 | 91.39 | 14,070,552 | -0.05(-0.06%) |
Oct 05, 2021 | 91.61 | 91.64 | 91.43 | 91.44 | 7,812,454 | -0.08(-0.08%) |
Oct 04, 2021 | 91.82 | 91.82 | 91.50 | 91.52 | 15,317,504 | -0.31(-0.34%) |
Oct 01, 2021 | 91.76 | 91.89 | 91.55 | 91.83 | 11,416,010 | +0.19(+0.21%) |
Sep 30, 2021 | 91.77 | 91.81 | 91.52 | 91.64 | 21,665,550 | -0.11(-0.12%) |
Sep 29, 2021 | 91.61 | 91.83 | 91.61 | 91.75 | 9,620,900 | +0.18(+0.20%) |
Sep 28, 2021 | 91.77 | 91.81 | 91.54 | 91.56 | 13,699,562 | -0.40(-0.44%) |
Sep 27, 2021 | 91.89 | 92.02 | 91.84 | 91.96 | 4,670,772 | -0.08(-0.08%) |
Sep 24, 2021 | 92.11 | 92.14 | 91.97 | 92.04 | 7,807,658 | -0.10(-0.11%) |
Sep 23, 2021 | 92.18 | 92.29 | 92.08 | 92.14 | 9,783,890 | +0.02(+0.02%) |
Sep 22, 2021 | 92.11 | 92.22 | 92.00 | 92.12 | 9,685,560 | +0.15(+0.16%) |
Sep 21, 2021 | 92.01 | 92.01 | 91.79 | 91.97 | 7,844,479 | +0.15(+0.16%) |
Sep 20, 2021 | 91.72 | 91.90 | 91.64 | 91.82 | 14,266,117 | -0.31(-0.34%) |
Sep 17, 2021 | 92.21 | 92.21 | 92.11 | 92.13 | 6,249,909 | -0.10(-0.11%) |
Sep 16, 2021 | 92.26 | 92.27 | 92.11 | 92.23 | 6,870,571 | -0.03(-0.04%) |
Sep 15, 2021 | 92.14 | 92.27 | 92.11 | 92.27 | 6,906,794 | +0.22(+0.24%) |
Sep 14, 2021 | 92.17 | 92.24 | 92.02 | 92.05 | 9,063,390 | -0.10(-0.11%) |
Sep 13, 2021 | 92.04 | 92.15 | 91.99 | 92.15 | 8,989,923 | +0.22(+0.24%) |
Sep 10, 2021 | 92.14 | 92.17 | 91.92 | 91.93 | 7,477,119 | -0.09(-0.10%) |
Sep 09, 2021 | 91.99 | 92.06 | 91.93 | 92.02 | 6,740,279 | +0.07(+0.07%) |
Sep 08, 2021 | 91.86 | 91.98 | 91.79 | 91.95 | 5,032,115 | +0.10(+0.11%) |
Sep 07, 2021 | 92.08 | 92.08 | 91.85 | 91.85 | 7,347,586 | -0.24(-0.26%) |
Sep 03, 2021 | 92.09 | 92.12 | 91.99 | 92.10 | 4,794,107 | +0.03(+0.03%) |
Sep 02, 2021 | 92.09 | 92.13 | 92.02 | 92.07 | 6,810,883 | +0.12(+0.13%) |