Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.72 | 90.20 | 87.39 | 87.52 | 24,127,384 | -2.12(-2.37%) |
Nov 29, 2021 | 89.86 | 90.79 | 89.57 | 89.64 | 9,904,109 | +0.59(+0.66%) |
Nov 26, 2021 | 89.59 | 90.74 | 88.80 | 89.05 | 4,685,672 | -1.21(-1.34%) |
Nov 24, 2021 | 88.96 | 90.37 | 88.88 | 90.26 | 11,310,088 | +0.62(+0.69%) |
Nov 23, 2021 | 90.82 | 90.94 | 88.98 | 89.64 | 9,233,346 | -1.61(-1.77%) |
Nov 22, 2021 | 90.40 | 92.27 | 90.09 | 91.25 | 6,727,064 | +0.62(+0.68%) |
Nov 19, 2021 | 91.44 | 93.52 | 90.61 | 90.63 | 9,267,030 | -0.67(-0.73%) |
Nov 18, 2021 | 91.77 | 91.48 | 91.26 | 91.30 | 5,943,815 | -0.65(-0.70%) |
Nov 17, 2021 | 92.36 | 92.72 | 91.45 | 91.95 | 6,486,715 | -0.27(-0.29%) |
Nov 16, 2021 | 90.80 | 92.95 | 90.68 | 92.22 | 7,480,540 | +1.53(+1.69%) |
Nov 15, 2021 | 90.49 | 90.90 | 89.62 | 90.68 | 5,909,777 | +0.46(+0.51%) |
Nov 12, 2021 | 90.94 | 91.12 | 90.11 | 90.22 | 6,672,343 | -0.48(-0.53%) |
Nov 11, 2021 | 90.77 | 91.40 | 90.47 | 90.70 | 3,753,825 | +0.20(+0.22%) |
Nov 10, 2021 | 90.76 | 90.50 | 6,042,122 | -0.73(-0.80%) | ||
Nov 09, 2021 | 91.73 | 92.22 | 90.72 | 91.23 | 6,326,926 | -0.53(-0.58%) |
Nov 08, 2021 | 91.87 | 91.87 | 90.96 | 91.76 | 5,241,825 | +0.18(+0.20%) |
Nov 05, 2021 | 92.78 | 93.12 | 90.76 | 91.58 | 6,386,987 | -0.66(-0.71%) |
Nov 04, 2021 | 92.81 | 93.18 | 91.94 | 92.23 | 6,073,252 | -0.50(-0.54%) |
Nov 03, 2021 | 93.07 | 93.43 | 89.67 | 92.74 | 5,965,857 | +0.27(+0.29%) |
Nov 02, 2021 | 90.40 | 92.51 | 90.18 | 92.47 | 6,475,324 | +1.44(+1.58%) |
Nov 01, 2021 | 92.59 | 91.72 | 90.58 | 91.03 | 7,597,284 | -1.50(-1.63%) |
Oct 29, 2021 | 92.39 | 93.53 | 92.07 | 92.53 | 7,857,596 | -0.28(-0.30%) |
Oct 28, 2021 | 93.22 | 94.23 | 92.52 | 92.81 | 5,367,238 | +0.19(+0.21%) |
Oct 27, 2021 | 93.37 | 93.85 | 92.59 | 92.62 | 6,159,974 | -0.92(-0.98%) |
Oct 26, 2021 | 94.81 | 93.50 | 93.54 | 7,352,668 | -0.88(-0.93%) | |
Oct 25, 2021 | 94.95 | 95.44 | 94.09 | 94.41 | 5,270,203 | -0.35(-0.37%) |
Oct 22, 2021 | 92.87 | 94.78 | 92.80 | 94.76 | 7,070,613 | +1.88(+2.02%) |
Oct 21, 2021 | 93.14 | 93.39 | 92.31 | 92.88 | 6,453,648 | -0.33(-0.35%) |
Oct 20, 2021 | 93.82 | 94.49 | 92.83 | 93.21 | 6,815,365 | -0.41(-0.43%) |
Oct 19, 2021 | 93.56 | 93.83 | 92.90 | 93.61 | 5,822,452 | +0.53(+0.57%) |
Oct 18, 2021 | 92.11 | 93.22 | 91.72 | 93.08 | 7,609,278 | +1.14(+1.24%) |
Oct 15, 2021 | 91.71 | 92.63 | 91.37 | 91.95 | 7,696,363 | +0.05(+0.05%) |
Oct 14, 2021 | 93.36 | 93.89 | 91.02 | 91.90 | 8,202,643 | -1.08(-1.16%) |
Oct 13, 2021 | 92.69 | 93.55 | 92.54 | 92.98 | 9,807,503 | +0.80(+0.87%) |
Oct 12, 2021 | 92.43 | 93.09 | 91.88 | 92.18 | 10,329,588 | +0.27(+0.29%) |
Oct 11, 2021 | 90.94 | 93.36 | 90.86 | 91.91 | 13,435,664 | +0.87(+0.95%) |
Oct 08, 2021 | 89.10 | 91.65 | 88.84 | 91.04 | 13,688,293 | +2.31(+2.61%) |
Oct 07, 2021 | 88.15 | 89.27 | 87.79 | 88.72 | 9,492,848 | +0.93(+1.06%) |
Oct 06, 2021 | 86.91 | 87.95 | 86.17 | 87.79 | 10,682,951 | -0.14(-0.16%) |
Oct 05, 2021 | 85.88 | 88.40 | 85.70 | 87.94 | 10,164,281 | +2.14(+2.50%) |
Oct 04, 2021 | 86.00 | 86.92 | 85.50 | 85.79 | 11,292,891 | -0.46(-0.53%) |
Oct 01, 2021 | 84.35 | 86.76 | 84.19 | 86.25 | 13,859,308 | +2.51(+3.00%) |
Sep 30, 2021 | 87.71 | 88.02 | 83.74 | 83.75 | 16,282,627 | -3.96(-4.52%) |
Sep 29, 2021 | 87.61 | 88.50 | 87.47 | 87.71 | 12,491,967 | +0.73(+0.84%) |
Sep 28, 2021 | 87.12 | 88.69 | 86.55 | 86.97 | 15,649,759 | -0.53(-0.60%) |
Sep 27, 2021 | 86.29 | 87.76 | 85.69 | 87.50 | 11,998,857 | +1.06(+1.22%) |
Sep 24, 2021 | 85.80 | 86.56 | 85.49 | 86.45 | 7,925,671 | +0.50(+0.58%) |
Sep 23, 2021 | 85.49 | 86.56 | 85.22 | 85.95 | 10,113,059 | +0.94(+1.11%) |
Sep 22, 2021 | 84.21 | 85.54 | 83.85 | 85.00 | 10,304,881 | +1.46(+1.75%) |
Sep 21, 2021 | 83.37 | 84.25 | 82.77 | 83.54 | 11,574,109 | +0.72(+0.87%) |
Sep 20, 2021 | 81.73 | 84.01 | 81.63 | 82.82 | 14,458,945 | -0.21(-0.25%) |
Sep 17, 2021 | 82.86 | 84.17 | 82.61 | 83.03 | 60,416,680 | -0.83(-0.99%) |
Sep 16, 2021 | 84.26 | 84.55 | 82.84 | 83.86 | 12,912,070 | -0.46(-0.55%) |
Sep 15, 2021 | 83.19 | 84.93 | 82.82 | 84.32 | 15,555,004 | +1.29(+1.55%) |
Sep 14, 2021 | 82.84 | 83.57 | 81.44 | 83.03 | 23,631,540 | -2.40(-2.81%) |
Sep 13, 2021 | 86.62 | 86.99 | 84.80 | 85.44 | 19,597,786 | -0.76(-0.88%) |
Sep 10, 2021 | 86.17 | 87.03 | 86.03 | 86.20 | 10,985,595 | +0.13(+0.16%) |
Sep 09, 2021 | 86.12 | 87.30 | 85.94 | 86.06 | 11,480,701 | +0.07(+0.08%) |
Sep 08, 2021 | 84.72 | 86.12 | 84.55 | 85.99 | 9,208,912 | +0.72(+0.85%) |
Sep 07, 2021 | 86.54 | 87.15 | 85.10 | 85.27 | 11,492,460 | -1.23(-1.42%) |
Sep 03, 2021 | 85.87 | 86.96 | 85.83 | 86.50 | 8,798,937 | +0.19(+0.22%) |
Sep 02, 2021 | 86.67 | 86.98 | 85.94 | 86.31 | 8,029,406 | -0.14(-0.17%) |