Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.64 | 85.32 | 82.39 | 82.61 | 6,326,715 | -2.84(-3.32%) |
Nov 29, 2021 | 85.87 | 86.70 | 84.86 | 85.45 | 3,636,813 | +0.52(+0.61%) |
Nov 26, 2021 | 86.27 | 86.30 | 84.55 | 84.93 | 2,942,642 | -3.69(-4.16%) |
Nov 24, 2021 | 88.39 | 89.49 | 88.38 | 88.62 | 2,911,690 | -0.23(-0.25%) |
Nov 23, 2021 | 88.86 | 89.39 | 88.39 | 88.85 | 3,295,631 | +0.03(+0.03%) |
Nov 22, 2021 | 88.47 | 90.28 | 88.27 | 88.82 | 5,553,812 | +1.03(+1.18%) |
Nov 19, 2021 | 88.75 | 89.26 | 87.77 | 87.78 | 4,274,339 | -1.16(-1.30%) |
Nov 18, 2021 | 88.71 | 89.41 | 88.90 | 88.94 | 5,418,817 | +0.24(+0.28%) |
Nov 17, 2021 | 90.79 | 90.93 | 88.55 | 88.70 | 4,302,889 | -1.79(-1.97%) |
Nov 16, 2021 | 90.92 | 91.48 | 90.26 | 90.48 | 2,425,758 | -0.16(-0.18%) |
Nov 15, 2021 | 91.85 | 91.85 | 90.29 | 90.64 | 1,641,797 | -0.98(-1.07%) |
Nov 12, 2021 | 91.83 | 91.92 | 91.06 | 91.62 | 1,939,899 | +0.12(+0.13%) |
Nov 11, 2021 | 91.72 | 91.80 | 90.98 | 91.50 | 1,738,437 | +0.24(+0.27%) |
Nov 10, 2021 | 91.16 | 91.25 | 2,051,485 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.68 | 92.19 | 90.59 | 91.69 | 4,248,571 | +0.24(+0.27%) |
Nov 08, 2021 | 92.76 | 93.04 | 91.23 | 91.45 | 3,181,741 | -0.17(-0.18%) |
Nov 05, 2021 | 91.83 | 92.40 | 91.03 | 91.62 | 1,916,981 | +0.72(+0.79%) |
Nov 04, 2021 | 90.16 | 91.20 | 89.72 | 90.90 | 2,981,762 | +1.77(+1.98%) |
Nov 03, 2021 | 88.66 | 92.62 | 87.94 | 89.13 | 4,516,369 | -4.57(-4.87%) |
Nov 02, 2021 | 91.82 | 93.99 | 91.34 | 93.69 | 3,950,295 | +2.10(+2.30%) |
Nov 01, 2021 | 91.50 | 91.41 | 90.97 | 91.59 | 1,969,791 | +0.83(+0.92%) |
Oct 29, 2021 | 90.93 | 91.71 | 90.28 | 90.76 | 2,817,431 | -0.47(-0.51%) |
Oct 28, 2021 | 90.34 | 91.57 | 90.19 | 91.22 | 1,697,147 | +1.27(+1.41%) |
Oct 27, 2021 | 90.87 | 91.68 | 89.93 | 89.95 | 2,058,514 | -0.89(-0.98%) |
Oct 26, 2021 | 90.83 | 90.84 | 3,037,599 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.21 | 91.02 | 89.79 | 90.33 | 2,188,357 | -0.08(-0.09%) |
Oct 22, 2021 | 90.75 | 91.29 | 90.06 | 90.41 | 1,847,210 | -0.01(-0.01%) |
Oct 21, 2021 | 90.55 | 90.76 | 89.61 | 90.42 | 2,140,272 | -0.58(-0.64%) |
Oct 20, 2021 | 90.75 | 91.39 | 90.19 | 91.00 | 2,044,432 | +0.80(+0.88%) |
Oct 19, 2021 | 90.22 | 90.36 | 89.46 | 90.20 | 2,034,573 | +0.61(+0.68%) |
Oct 18, 2021 | 89.07 | 89.66 | 88.61 | 89.60 | 2,534,633 | +0.04(+0.04%) |
Oct 15, 2021 | 89.40 | 90.33 | 89.03 | 89.56 | 5,790,589 | +0.92(+1.03%) |
Oct 14, 2021 | 87.54 | 89.03 | 86.97 | 88.64 | 4,509,913 | +2.69(+3.13%) |
Oct 13, 2021 | 86.81 | 86.81 | 84.53 | 85.95 | 5,170,968 | -0.42(-0.49%) |
Oct 12, 2021 | 88.54 | 88.97 | 86.17 | 86.37 | 3,776,886 | -1.74(-1.97%) |
Oct 11, 2021 | 86.66 | 89.59 | 86.62 | 88.11 | 4,596,086 | -2.30(-2.55%) |
Oct 08, 2021 | 90.38 | 91.23 | 89.80 | 90.41 | 3,412,355 | -0.65(-0.72%) |
Oct 07, 2021 | 90.81 | 92.78 | 90.81 | 91.06 | 4,228,841 | +1.59(+1.78%) |
Oct 06, 2021 | 88.54 | 89.74 | 87.79 | 89.47 | 3,049,628 | +0.15(+0.17%) |
Oct 05, 2021 | 87.87 | 89.81 | 87.59 | 89.32 | 2,421,250 | +1.72(+1.96%) |
Oct 04, 2021 | 88.70 | 89.38 | 87.25 | 87.60 | 4,175,327 | -1.42(-1.60%) |
Oct 01, 2021 | 88.35 | 89.46 | 87.54 | 89.03 | 2,937,724 | +0.90(+1.02%) |
Sep 30, 2021 | 90.06 | 90.06 | 88.14 | 88.13 | 2,843,147 | -1.35(-1.51%) |
Sep 29, 2021 | 89.69 | 90.00 | 89.14 | 89.47 | 2,803,572 | -0.03(-0.03%) |
Sep 28, 2021 | 90.12 | 90.69 | 89.38 | 89.50 | 2,238,042 | -0.99(-1.10%) |
Sep 27, 2021 | 90.25 | 91.33 | 90.25 | 90.49 | 2,608,182 | +0.39(+0.44%) |
Sep 24, 2021 | 90.29 | 91.11 | 89.97 | 90.10 | 1,830,176 | -0.61(-0.67%) |
Sep 23, 2021 | 90.08 | 91.46 | 89.92 | 90.71 | 2,530,672 | +1.37(+1.53%) |
Sep 22, 2021 | 88.47 | 90.00 | 88.43 | 89.34 | 2,917,513 | +1.67(+1.91%) |
Sep 21, 2021 | 89.02 | 89.28 | 87.57 | 87.67 | 2,356,254 | -0.90(-1.01%) |
Sep 20, 2021 | 88.55 | 88.86 | 87.24 | 88.57 | 3,198,494 | -1.67(-1.86%) |
Sep 17, 2021 | 90.86 | 91.89 | 89.81 | 90.24 | 5,272,758 | -2.17(-2.35%) |
Sep 16, 2021 | 93.11 | 93.12 | 91.88 | 92.41 | 2,000,727 | -0.51(-0.55%) |
Sep 15, 2021 | 91.36 | 93.13 | 90.88 | 92.93 | 3,848,446 | +1.57(+1.72%) |
Sep 14, 2021 | 93.15 | 93.36 | 91.02 | 91.35 | 4,240,731 | -1.41(-1.52%) |
Sep 13, 2021 | 94.32 | 94.77 | 92.06 | 92.77 | 3,884,061 | -0.87(-0.93%) |
Sep 10, 2021 | 94.52 | 94.94 | 93.48 | 93.64 | 2,599,483 | +0.01(+0.01%) |
Sep 09, 2021 | 96.66 | 96.66 | 93.47 | 93.63 | 4,485,356 | -2.83(-2.93%) |
Sep 08, 2021 | 96.55 | 97.00 | 95.89 | 96.45 | 2,202,931 | -0.53(-0.55%) |
Sep 07, 2021 | 98.29 | 98.31 | 96.95 | 96.99 | 1,841,577 | -1.60(-1.62%) |
Sep 03, 2021 | 98.99 | 99.16 | 98.14 | 98.59 | 2,146,985 | -0.30(-0.30%) |
Sep 02, 2021 | 97.84 | 98.89 | 97.73 | 98.89 | 1,842,097 | +1.54(+1.59%) |