Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.01 | 89.41 | 87.24 | 87.72 | 1,705,535 | -2.01(-2.24%) |
Nov 29, 2021 | 89.82 | 90.48 | 88.60 | 89.73 | 564,616 | +0.34(+0.38%) |
Nov 26, 2021 | 88.94 | 90.14 | 88.47 | 89.39 | 670,416 | -0.61(-0.67%) |
Nov 24, 2021 | 89.60 | 90.14 | 88.85 | 90.00 | 434,212 | -0.07(-0.08%) |
Nov 23, 2021 | 90.87 | 91.35 | 89.25 | 90.07 | 667,953 | -0.84(-0.93%) |
Nov 22, 2021 | 91.01 | 91.61 | 90.34 | 90.91 | 639,025 | -0.05(-0.05%) |
Nov 19, 2021 | 90.52 | 91.06 | 89.89 | 90.96 | 701,437 | +0.59(+0.65%) |
Nov 18, 2021 | 91.32 | 90.43 | 89.52 | 90.37 | 595,951 | -0.80(-0.87%) |
Nov 17, 2021 | 89.63 | 91.46 | 89.63 | 91.16 | 727,512 | +1.17(+1.30%) |
Nov 16, 2021 | 89.70 | 91.07 | 89.70 | 90.00 | 694,787 | +0.30(+0.33%) |
Nov 15, 2021 | 89.39 | 90.33 | 89.01 | 89.70 | 678,131 | +0.81(+0.91%) |
Nov 12, 2021 | 89.30 | 89.30 | 88.14 | 88.89 | 737,062 | -0.02(-0.02%) |
Nov 11, 2021 | 88.34 | 89.40 | 87.66 | 88.91 | 542,259 | +0.52(+0.58%) |
Nov 10, 2021 | 88.34 | 88.39 | 625,726 | +0.01(+0.01%) | ||
Nov 09, 2021 | 88.00 | 88.69 | 87.62 | 88.38 | 556,802 | +0.40(+0.45%) |
Nov 08, 2021 | 86.90 | 88.21 | 86.00 | 87.99 | 662,111 | +1.09(+1.25%) |
Nov 05, 2021 | 86.11 | 87.07 | 86.01 | 86.90 | 747,832 | +1.07(+1.24%) |
Nov 04, 2021 | 84.96 | 86.03 | 84.56 | 85.83 | 695,208 | +1.15(+1.36%) |
Nov 03, 2021 | 84.52 | 85.78 | 83.90 | 84.68 | 854,288 | +0.09(+0.11%) |
Nov 02, 2021 | 86.18 | 86.23 | 83.34 | 84.59 | 1,054,958 | -1.36(-1.58%) |
Nov 01, 2021 | 86.79 | 86.68 | 85.61 | 85.95 | 893,339 | -0.73(-0.85%) |
Oct 29, 2021 | 86.14 | 86.99 | 84.91 | 86.68 | 1,520,607 | -0.14(-0.16%) |
Oct 28, 2021 | 85.34 | 86.89 | 84.51 | 86.82 | 1,460,449 | +1.79(+2.10%) |
Oct 27, 2021 | 82.00 | 85.45 | 81.45 | 85.03 | 1,598,176 | +2.91(+3.55%) |
Oct 26, 2021 | 82.26 | 82.12 | 2,360,442 | +2.57(+3.23%) | ||
Oct 25, 2021 | 80.47 | 80.52 | 79.12 | 79.55 | 1,704,111 | -0.90(-1.12%) |
Oct 22, 2021 | 84.16 | 84.37 | 79.78 | 80.45 | 1,561,450 | -2.66(-3.20%) |
Oct 21, 2021 | 81.63 | 83.22 | 81.56 | 83.11 | 1,181,472 | +1.29(+1.58%) |
Oct 20, 2021 | 83.82 | 83.82 | 81.63 | 81.81 | 790,466 | -2.04(-2.43%) |
Oct 19, 2021 | 83.58 | 84.45 | 82.77 | 83.85 | 731,924 | +0.59(+0.71%) |
Oct 18, 2021 | 82.86 | 83.88 | 82.44 | 83.26 | 981,201 | +0.14(+0.17%) |
Oct 15, 2021 | 82.72 | 83.73 | 82.38 | 83.12 | 1,088,655 | +1.01(+1.23%) |
Oct 14, 2021 | 80.15 | 82.72 | 79.95 | 82.11 | 1,186,903 | +2.79(+3.51%) |
Oct 13, 2021 | 78.65 | 79.75 | 78.11 | 79.32 | 872,250 | +0.18(+0.23%) |
Oct 12, 2021 | 79.89 | 80.40 | 78.21 | 79.14 | 720,424 | -0.44(-0.55%) |
Oct 11, 2021 | 79.10 | 80.55 | 78.93 | 79.58 | 982,326 | -1.31(-1.62%) |
Oct 08, 2021 | 80.63 | 81.58 | 80.63 | 80.90 | 774,009 | +0.62(+0.77%) |
Oct 07, 2021 | 79.92 | 81.12 | 79.57 | 80.28 | 852,921 | +1.26(+1.59%) |
Oct 06, 2021 | 77.81 | 79.12 | 77.57 | 79.02 | 664,843 | +0.71(+0.91%) |
Oct 05, 2021 | 78.18 | 78.85 | 77.37 | 78.31 | 1,079,832 | +0.42(+0.54%) |
Oct 04, 2021 | 80.48 | 80.48 | 77.35 | 77.88 | 1,122,483 | -2.19(-2.74%) |
Oct 01, 2021 | 80.25 | 80.58 | 77.87 | 80.08 | 989,830 | -0.11(-0.13%) |
Sep 30, 2021 | 83.28 | 83.29 | 79.83 | 80.19 | 1,591,082 | -2.72(-3.28%) |
Sep 29, 2021 | 83.48 | 83.81 | 82.81 | 82.91 | 470,627 | -0.25(-0.30%) |
Sep 28, 2021 | 84.47 | 84.75 | 82.45 | 83.16 | 775,081 | -1.39(-1.65%) |
Sep 27, 2021 | 84.73 | 85.86 | 84.47 | 84.55 | 457,477 | -0.31(-0.36%) |
Sep 24, 2021 | 84.74 | 85.73 | 84.43 | 84.86 | 464,962 | -0.22(-0.25%) |
Sep 23, 2021 | 85.33 | 86.31 | 85.01 | 85.08 | 529,550 | +0.31(+0.36%) |
Sep 22, 2021 | 83.47 | 84.93 | 82.18 | 84.77 | 956,420 | +1.30(+1.56%) |
Sep 21, 2021 | 86.46 | 87.66 | 83.44 | 83.47 | 873,839 | -2.46(-2.87%) |
Sep 20, 2021 | 86.92 | 87.44 | 85.25 | 85.93 | 924,058 | -1.73(-1.98%) |
Sep 17, 2021 | 88.25 | 88.69 | 86.77 | 87.66 | 1,536,638 | -1.09(-1.23%) |
Sep 16, 2021 | 88.28 | 89.07 | 87.88 | 88.75 | 556,366 | +0.08(+0.09%) |
Sep 15, 2021 | 87.39 | 88.80 | 86.97 | 88.67 | 555,657 | +1.05(+1.20%) |
Sep 14, 2021 | 87.92 | 87.92 | 86.92 | 87.62 | 482,393 | -0.07(-0.08%) |
Sep 13, 2021 | 88.34 | 88.66 | 87.31 | 87.69 | 452,622 | -0.41(-0.47%) |
Sep 10, 2021 | 88.41 | 89.00 | 87.87 | 88.10 | 402,860 | -0.02(-0.02%) |
Sep 09, 2021 | 88.28 | 88.99 | 87.82 | 88.12 | 582,545 | -0.06(-0.07%) |
Sep 08, 2021 | 90.08 | 90.47 | 87.99 | 88.19 | 484,334 | -1.89(-2.10%) |
Sep 07, 2021 | 89.70 | 90.74 | 89.43 | 90.07 | 731,352 | +0.76(+0.86%) |
Sep 03, 2021 | 89.07 | 89.35 | 88.45 | 89.31 | 277,404 | +0.38(+0.42%) |
Sep 02, 2021 | 89.06 | 89.38 | 88.48 | 88.93 | 273,683 | +0.08(+0.09%) |