Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.99 | 88.06 | 85.67 | 86.53 | 22,550,920 | -2.20(-2.48%) |
Nov 29, 2021 | 90.38 | 90.89 | 87.57 | 88.72 | 14,839,128 | -0.64(-0.71%) |
Nov 26, 2021 | 89.47 | 89.57 | 87.48 | 89.36 | 12,863,414 | -2.91(-3.15%) |
Nov 24, 2021 | 92.93 | 93.29 | 91.35 | 92.27 | 7,831,544 | -0.68(-0.73%) |
Nov 23, 2021 | 91.54 | 93.20 | 91.41 | 92.95 | 9,379,778 | +2.32(+2.56%) |
Nov 22, 2021 | 89.69 | 91.74 | 89.26 | 90.63 | 11,418,743 | +2.20(+2.49%) |
Nov 19, 2021 | 87.80 | 89.32 | 86.64 | 88.43 | 10,877,909 | -0.70(-0.79%) |
Nov 18, 2021 | 89.36 | 89.31 | 89.06 | 89.14 | 7,531,499 | +0.00(+0.00%) |
Nov 17, 2021 | 91.72 | 91.83 | 88.83 | 89.14 | 10,584,389 | -2.75(-2.99%) |
Nov 16, 2021 | 91.25 | 92.68 | 90.81 | 91.88 | 7,025,550 | +0.44(+0.48%) |
Nov 15, 2021 | 91.28 | 91.98 | 91.22 | 91.44 | 6,191,090 | +0.33(+0.36%) |
Nov 12, 2021 | 90.53 | 91.15 | 89.47 | 91.12 | 7,980,585 | +0.89(+0.98%) |
Nov 11, 2021 | 89.46 | 90.62 | 88.94 | 90.23 | 6,846,219 | +1.01(+1.14%) |
Nov 10, 2021 | 90.10 | 89.17 | 89.22 | 10,067,136 | -1.77(-1.95%) | |
Nov 09, 2021 | 90.76 | 91.54 | 89.68 | 90.99 | 9,593,674 | -0.33(-0.36%) |
Nov 08, 2021 | 91.67 | 92.89 | 91.22 | 91.32 | 8,023,017 | +0.18(+0.20%) |
Nov 05, 2021 | 92.47 | 93.06 | 91.00 | 91.13 | 9,259,646 | +0.07(+0.08%) |
Nov 04, 2021 | 93.29 | 93.36 | 89.58 | 91.06 | 16,239,009 | -2.57(-2.75%) |
Nov 03, 2021 | 95.26 | 95.57 | 92.98 | 93.63 | 9,871,497 | -1.87(-1.96%) |
Nov 02, 2021 | 94.84 | 96.12 | 94.33 | 95.50 | 7,881,220 | +0.60(+0.63%) |
Nov 01, 2021 | 94.80 | 94.34 | 93.71 | 94.90 | 5,952,315 | +1.11(+1.19%) |
Oct 29, 2021 | 93.18 | 94.27 | 93.01 | 93.79 | 8,829,501 | +0.26(+0.27%) |
Oct 28, 2021 | 92.98 | 93.65 | 91.98 | 93.53 | 7,309,409 | +1.21(+1.31%) |
Oct 27, 2021 | 93.32 | 94.11 | 92.28 | 92.32 | 8,320,074 | -1.45(-1.55%) |
Oct 26, 2021 | 92.55 | 94.23 | 93.77 | 8,438,101 | +1.41(+1.53%) | |
Oct 25, 2021 | 92.71 | 93.11 | 92.13 | 92.36 | 4,231,119 | +0.10(+0.11%) |
Oct 22, 2021 | 91.30 | 92.66 | 91.14 | 92.26 | 7,460,983 | +1.38(+1.52%) |
Oct 21, 2021 | 90.95 | 92.21 | 90.24 | 90.88 | 6,543,481 | -0.34(-0.38%) |
Oct 20, 2021 | 91.60 | 92.37 | 90.56 | 91.22 | 8,216,060 | -0.99(-1.07%) |
Oct 19, 2021 | 92.03 | 92.85 | 91.80 | 92.21 | 6,827,995 | +0.31(+0.34%) |
Oct 18, 2021 | 92.22 | 94.19 | 91.12 | 91.90 | 9,846,568 | -0.66(-0.71%) |
Oct 15, 2021 | 92.85 | 93.54 | 92.30 | 92.56 | 12,886,150 | +1.02(+1.12%) |
Oct 14, 2021 | 91.73 | 92.06 | 88.64 | 91.54 | 16,297,970 | +2.21(+2.48%) |
Oct 13, 2021 | 88.92 | 89.88 | 87.62 | 89.33 | 11,230,488 | +0.72(+0.81%) |
Oct 12, 2021 | 88.17 | 89.47 | 87.63 | 88.61 | 8,731,395 | +0.44(+0.50%) |
Oct 11, 2021 | 90.70 | 91.24 | 88.10 | 88.17 | 7,725,072 | -2.49(-2.75%) |
Oct 08, 2021 | 89.74 | 91.25 | 89.17 | 90.66 | 5,849,465 | +1.12(+1.26%) |
Oct 07, 2021 | 91.13 | 91.46 | 89.44 | 89.54 | 8,781,290 | -0.27(-0.30%) |
Oct 06, 2021 | 89.00 | 90.14 | 88.11 | 89.81 | 7,627,007 | -0.09(-0.10%) |
Oct 05, 2021 | 89.01 | 90.38 | 88.35 | 89.90 | 9,765,918 | +1.86(+2.11%) |
Oct 04, 2021 | 89.76 | 91.09 | 87.88 | 88.04 | 10,501,338 | -1.72(-1.92%) |
Oct 01, 2021 | 88.75 | 90.54 | 87.96 | 89.76 | 8,731,271 | +1.58(+1.79%) |
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |