Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.98 | 85.66 | 82.72 | 82.94 | 6,301,815 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.04 | 85.19 | 85.79 | 3,622,500 | +0.52(+0.61%) |
Nov 26, 2021 | 86.61 | 86.64 | 84.88 | 85.27 | 2,931,060 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.84 | 88.73 | 88.97 | 2,900,231 | -0.23(-0.25%) |
Nov 23, 2021 | 89.21 | 89.75 | 88.73 | 89.20 | 3,282,660 | +0.03(+0.03%) |
Nov 22, 2021 | 88.82 | 90.63 | 88.62 | 89.17 | 5,531,954 | +1.04(+1.18%) |
Nov 19, 2021 | 89.10 | 89.61 | 88.11 | 88.13 | 4,257,516 | -1.16(-1.30%) |
Nov 18, 2021 | 89.07 | 89.76 | 89.25 | 89.29 | 5,397,490 | +0.25(+0.28%) |
Nov 17, 2021 | 91.15 | 91.29 | 88.90 | 89.05 | 4,285,955 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.85 | 90.61 | 90.84 | 2,416,211 | -0.16(-0.18%) |
Nov 15, 2021 | 92.21 | 92.21 | 90.65 | 91.00 | 1,635,335 | -0.98(-1.07%) |
Nov 12, 2021 | 92.19 | 92.29 | 91.42 | 91.98 | 1,932,264 | +0.12(+0.13%) |
Nov 11, 2021 | 92.09 | 92.16 | 91.34 | 91.86 | 1,731,595 | +0.25(+0.27%) |
Nov 10, 2021 | 91.52 | 91.61 | 2,043,411 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.55 | 90.95 | 92.06 | 4,231,849 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.41 | 91.59 | 91.81 | 3,169,218 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.76 | 91.39 | 91.98 | 1,909,436 | +0.72(+0.79%) |
Nov 04, 2021 | 90.51 | 91.57 | 90.07 | 91.26 | 2,970,026 | +1.78(+1.98%) |
Nov 03, 2021 | 89.01 | 92.98 | 88.29 | 89.48 | 4,498,594 | -4.58(-4.87%) |
Nov 02, 2021 | 92.19 | 94.36 | 91.70 | 94.06 | 3,934,748 | +2.11(+2.30%) |
Nov 01, 2021 | 91.87 | 91.77 | 91.33 | 91.95 | 1,962,038 | +0.84(+0.92%) |
Oct 29, 2021 | 91.29 | 92.07 | 90.64 | 91.11 | 2,806,342 | -0.47(-0.51%) |
Oct 28, 2021 | 90.70 | 91.93 | 90.54 | 91.58 | 1,690,467 | +1.28(+1.41%) |
Oct 27, 2021 | 91.23 | 92.05 | 90.29 | 90.31 | 2,050,413 | -0.89(-0.98%) |
Oct 26, 2021 | 91.19 | 91.20 | 3,025,644 | +0.52(+0.57%) | ||
Oct 25, 2021 | 90.57 | 91.38 | 90.15 | 90.68 | 2,179,744 | -0.08(-0.09%) |
Oct 22, 2021 | 91.11 | 91.65 | 90.42 | 90.77 | 1,839,940 | -0.01(-0.01%) |
Oct 21, 2021 | 90.91 | 91.12 | 89.97 | 90.78 | 2,131,849 | -0.58(-0.64%) |
Oct 20, 2021 | 91.11 | 91.75 | 90.55 | 91.36 | 2,036,385 | +0.80(+0.88%) |
Oct 19, 2021 | 90.58 | 90.72 | 89.81 | 90.56 | 2,026,565 | +0.61(+0.68%) |
Oct 18, 2021 | 89.42 | 90.01 | 88.96 | 89.95 | 2,524,657 | +0.04(+0.04%) |
Oct 15, 2021 | 89.75 | 90.69 | 89.39 | 89.91 | 5,767,798 | +0.92(+1.03%) |
Oct 14, 2021 | 87.88 | 89.38 | 87.31 | 88.99 | 4,492,163 | +2.70(+3.13%) |
Oct 13, 2021 | 87.15 | 87.15 | 84.87 | 86.29 | 5,150,616 | -0.42(-0.49%) |
Oct 12, 2021 | 88.89 | 89.32 | 86.51 | 86.71 | 3,762,021 | -1.75(-1.97%) |
Oct 11, 2021 | 87.00 | 89.94 | 86.96 | 88.46 | 4,577,997 | -2.31(-2.55%) |
Oct 08, 2021 | 90.74 | 91.59 | 90.15 | 90.77 | 3,398,925 | -0.66(-0.72%) |
Oct 07, 2021 | 91.17 | 93.14 | 91.17 | 91.42 | 4,212,197 | +1.60(+1.78%) |
Oct 06, 2021 | 88.89 | 90.09 | 88.14 | 89.83 | 3,037,625 | +0.15(+0.17%) |
Oct 05, 2021 | 88.22 | 90.17 | 87.94 | 89.68 | 2,411,721 | +1.73(+1.96%) |
Oct 04, 2021 | 89.05 | 89.73 | 87.59 | 87.95 | 4,158,893 | -1.43(-1.60%) |
Oct 01, 2021 | 88.70 | 89.82 | 87.88 | 89.38 | 2,926,161 | +0.90(+1.02%) |
Sep 30, 2021 | 90.42 | 90.42 | 88.48 | 88.48 | 2,831,957 | -1.35(-1.51%) |
Sep 29, 2021 | 90.04 | 90.35 | 89.49 | 89.83 | 2,792,538 | -0.03(-0.03%) |
Sep 28, 2021 | 90.48 | 91.05 | 89.73 | 89.86 | 2,229,234 | -1.00(-1.10%) |
Sep 27, 2021 | 90.61 | 91.69 | 90.61 | 90.85 | 2,597,916 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.47 | 90.33 | 90.46 | 1,822,973 | -0.61(-0.67%) |
Sep 23, 2021 | 90.44 | 91.82 | 90.28 | 91.07 | 2,520,711 | +1.37(+1.53%) |
Sep 22, 2021 | 88.82 | 90.35 | 88.78 | 89.70 | 2,906,030 | +1.68(+1.91%) |
Sep 21, 2021 | 89.37 | 89.63 | 87.91 | 88.02 | 2,346,981 | -0.90(-1.01%) |
Sep 20, 2021 | 88.90 | 89.21 | 87.58 | 88.92 | 3,185,905 | -1.68(-1.86%) |
Sep 17, 2021 | 91.22 | 92.25 | 90.17 | 90.60 | 5,252,006 | -2.18(-2.35%) |
Sep 16, 2021 | 93.48 | 93.49 | 92.24 | 92.78 | 1,992,853 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.50 | 91.24 | 93.29 | 3,833,300 | +1.58(+1.72%) |
Sep 14, 2021 | 93.52 | 93.73 | 91.38 | 91.72 | 4,224,041 | -1.42(-1.52%) |
Sep 13, 2021 | 94.69 | 95.14 | 92.42 | 93.13 | 3,868,774 | -0.87(-0.93%) |
Sep 10, 2021 | 94.89 | 95.31 | 93.85 | 94.01 | 2,589,252 | +0.01(+0.01%) |
Sep 09, 2021 | 97.04 | 97.04 | 93.84 | 94.00 | 4,467,702 | -2.84(-2.93%) |
Sep 08, 2021 | 96.93 | 97.38 | 96.27 | 96.83 | 2,194,260 | -0.54(-0.55%) |
Sep 07, 2021 | 98.68 | 98.70 | 97.34 | 97.37 | 1,834,329 | -1.61(-1.62%) |
Sep 03, 2021 | 99.38 | 99.55 | 98.53 | 98.98 | 2,138,535 | -0.30(-0.30%) |
Sep 02, 2021 | 98.22 | 99.28 | 98.11 | 99.28 | 1,834,847 | +1.55(+1.59%) |