Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.92 | 95.66 | 91.27 | 91.47 | 521,119 | -4.39(-4.58%) |
Nov 29, 2021 | 97.11 | 97.11 | 94.89 | 95.86 | 322,220 | +0.10(+0.10%) |
Nov 26, 2021 | 96.76 | 97.10 | 95.08 | 95.76 | 161,278 | -3.74(-3.76%) |
Nov 24, 2021 | 99.29 | 99.76 | 99.11 | 99.50 | 174,643 | -0.51(-0.51%) |
Nov 23, 2021 | 100.27 | 100.96 | 99.47 | 100.02 | 200,063 | -0.24(-0.24%) |
Nov 22, 2021 | 101.14 | 101.63 | 100.26 | 100.26 | 257,495 | -0.37(-0.36%) |
Nov 19, 2021 | 101.13 | 101.38 | 100.20 | 100.62 | 327,032 | -0.63(-0.62%) |
Nov 18, 2021 | 101.48 | 101.36 | 101.04 | 101.25 | 365,216 | +0.27(+0.27%) |
Nov 17, 2021 | 99.89 | 101.26 | 99.47 | 100.98 | 318,579 | +0.50(+0.50%) |
Nov 16, 2021 | 100.20 | 101.22 | 99.51 | 100.48 | 351,266 | +0.05(+0.05%) |
Nov 15, 2021 | 100.68 | 100.72 | 99.94 | 100.43 | 380,529 | +0.14(+0.13%) |
Nov 12, 2021 | 99.27 | 100.39 | 99.15 | 100.30 | 270,447 | +1.24(+1.25%) |
Nov 11, 2021 | 100.56 | 100.96 | 99.03 | 99.06 | 212,638 | -1.41(-1.41%) |
Nov 10, 2021 | 100.88 | 100.47 | 413,853 | -0.38(-0.37%) | ||
Nov 09, 2021 | 100.20 | 100.91 | 99.80 | 100.85 | 348,524 | +0.51(+0.51%) |
Nov 08, 2021 | 101.62 | 102.07 | 100.20 | 100.33 | 353,314 | -0.26(-0.26%) |
Nov 05, 2021 | 98.80 | 101.06 | 98.33 | 100.60 | 420,310 | +3.34(+3.43%) |
Nov 04, 2021 | 95.94 | 98.89 | 94.51 | 97.26 | 474,027 | +2.71(+2.86%) |
Nov 03, 2021 | 94.20 | 94.77 | 93.55 | 94.55 | 329,132 | +0.30(+0.32%) |
Nov 02, 2021 | 93.22 | 94.42 | 93.01 | 94.25 | 400,191 | +1.40(+1.51%) |
Nov 01, 2021 | 91.13 | 92.86 | 90.97 | 92.85 | 334,567 | +1.88(+2.06%) |
Oct 29, 2021 | 91.21 | 92.03 | 90.73 | 90.97 | 359,761 | -0.53(-0.58%) |
Oct 28, 2021 | 89.42 | 91.60 | 89.37 | 91.51 | 249,813 | +2.11(+2.36%) |
Oct 27, 2021 | 90.73 | 91.15 | 89.35 | 89.40 | 314,443 | -1.26(-1.39%) |
Oct 26, 2021 | 91.04 | 90.65 | 297,167 | -0.26(-0.29%) | ||
Oct 25, 2021 | 91.18 | 91.82 | 90.49 | 90.92 | 212,137 | -0.27(-0.30%) |
Oct 22, 2021 | 91.98 | 92.41 | 91.14 | 91.19 | 179,051 | -0.17(-0.19%) |
Oct 21, 2021 | 90.48 | 91.39 | 90.00 | 91.36 | 281,502 | +0.72(+0.79%) |
Oct 20, 2021 | 89.94 | 91.18 | 89.55 | 90.64 | 235,491 | +0.69(+0.76%) |
Oct 19, 2021 | 91.33 | 91.54 | 89.83 | 89.96 | 289,867 | -0.76(-0.84%) |
Oct 18, 2021 | 90.06 | 90.90 | 89.75 | 90.72 | 228,772 | -0.19(-0.21%) |
Oct 15, 2021 | 90.27 | 91.99 | 90.05 | 90.92 | 326,654 | +1.64(+1.84%) |
Oct 14, 2021 | 86.82 | 89.43 | 86.59 | 89.27 | 356,723 | +3.22(+3.74%) |
Oct 13, 2021 | 86.31 | 86.68 | 85.03 | 86.05 | 260,587 | -0.23(-0.27%) |
Oct 12, 2021 | 87.33 | 87.98 | 86.14 | 86.28 | 477,164 | -0.97(-1.11%) |
Oct 11, 2021 | 87.39 | 87.90 | 86.63 | 87.25 | 447,233 | -0.27(-0.31%) |
Oct 08, 2021 | 86.98 | 87.82 | 86.69 | 87.52 | 321,642 | +0.39(+0.44%) |
Oct 07, 2021 | 86.38 | 87.43 | 86.38 | 87.13 | 499,326 | +1.26(+1.46%) |
Oct 06, 2021 | 84.37 | 86.22 | 83.91 | 85.88 | 518,654 | +0.39(+0.45%) |
Oct 05, 2021 | 83.35 | 85.87 | 83.29 | 85.49 | 545,706 | +2.12(+2.54%) |
Oct 04, 2021 | 84.01 | 84.60 | 83.25 | 83.37 | 468,729 | -0.65(-0.77%) |
Oct 01, 2021 | 83.38 | 84.79 | 82.07 | 84.02 | 456,138 | +1.01(+1.21%) |
Sep 30, 2021 | 84.18 | 84.22 | 82.83 | 83.01 | 1,302,715 | -0.93(-1.11%) |
Sep 29, 2021 | 84.22 | 84.34 | 83.10 | 83.94 | 1,001,657 | -0.19(-0.23%) |
Sep 28, 2021 | 83.60 | 84.34 | 83.19 | 84.14 | 493,994 | +0.24(+0.29%) |
Sep 27, 2021 | 82.73 | 84.94 | 82.73 | 83.89 | 433,270 | +0.96(+1.15%) |
Sep 24, 2021 | 83.05 | 83.74 | 82.78 | 82.94 | 366,180 | -0.49(-0.59%) |
Sep 23, 2021 | 82.84 | 84.03 | 82.84 | 83.43 | 391,425 | +0.98(+1.18%) |
Sep 22, 2021 | 82.45 | 83.44 | 82.07 | 82.45 | 272,490 | +0.57(+0.70%) |
Sep 21, 2021 | 83.14 | 83.14 | 81.11 | 81.88 | 394,178 | -0.63(-0.76%) |
Sep 20, 2021 | 82.42 | 83.11 | 81.17 | 82.51 | 663,946 | -2.02(-2.39%) |
Sep 17, 2021 | 85.76 | 85.96 | 83.96 | 84.53 | 1,297,482 | -1.56(-1.81%) |
Sep 16, 2021 | 87.63 | 87.63 | 86.05 | 86.09 | 598,512 | -1.74(-1.98%) |
Sep 15, 2021 | 87.42 | 88.03 | 86.95 | 87.83 | 580,495 | +0.59(+0.68%) |
Sep 14, 2021 | 88.20 | 88.26 | 86.84 | 87.24 | 449,131 | -0.55(-0.63%) |
Sep 13, 2021 | 87.41 | 87.84 | 86.65 | 87.79 | 377,751 | +1.04(+1.20%) |
Sep 10, 2021 | 87.61 | 87.71 | 86.35 | 86.75 | 798,876 | -0.19(-0.22%) |
Sep 09, 2021 | 88.58 | 89.21 | 86.92 | 86.94 | 426,864 | -2.02(-2.27%) |
Sep 08, 2021 | 88.03 | 89.53 | 87.89 | 88.96 | 490,866 | +0.55(+0.62%) |
Sep 07, 2021 | 90.15 | 90.21 | 88.39 | 88.41 | 395,174 | -2.23(-2.46%) |
Sep 03, 2021 | 91.92 | 92.46 | 90.59 | 90.64 | 211,282 | -1.38(-1.50%) |
Sep 02, 2021 | 91.92 | 92.52 | 91.65 | 92.02 | 387,087 | +0.35(+0.38%) |