Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.32 | 92.60 | 88.17 | 89.41 | 2,135,677 | -2.84(-3.08%) |
Nov 29, 2021 | 91.85 | 92.52 | 89.92 | 92.24 | 940,319 | +1.66(+1.83%) |
Nov 26, 2021 | 90.87 | 92.70 | 89.43 | 90.59 | 1,087,012 | -3.03(-3.23%) |
Nov 24, 2021 | 93.13 | 94.06 | 90.74 | 93.61 | 1,446,105 | +0.24(+0.26%) |
Nov 23, 2021 | 95.29 | 96.31 | 91.76 | 93.37 | 2,048,485 | -2.57(-2.68%) |
Nov 22, 2021 | 98.64 | 101.27 | 95.57 | 95.94 | 3,122,576 | -2.09(-2.13%) |
Nov 19, 2021 | 94.78 | 98.90 | 94.78 | 98.03 | 1,780,816 | +3.11(+3.27%) |
Nov 18, 2021 | 97.59 | 95.04 | 94.02 | 94.92 | 1,482,814 | -2.13(-2.19%) |
Nov 17, 2021 | 97.71 | 98.67 | 96.53 | 97.05 | 1,060,176 | -0.37(-0.38%) |
Nov 16, 2021 | 98.18 | 98.41 | 96.22 | 97.42 | 1,540,478 | -0.49(-0.50%) |
Nov 15, 2021 | 99.58 | 99.58 | 97.33 | 97.91 | 1,366,342 | -1.61(-1.62%) |
Nov 12, 2021 | 98.65 | 99.72 | 98.12 | 99.52 | 1,508,799 | +0.99(+1.00%) |
Nov 11, 2021 | 94.83 | 99.07 | 94.41 | 98.53 | 2,361,089 | +5.42(+5.83%) |
Nov 10, 2021 | 94.20 | 93.10 | 1,460,164 | -2.64(-2.75%) | ||
Nov 09, 2021 | 97.12 | 97.31 | 93.97 | 95.74 | 1,032,161 | -0.77(-0.80%) |
Nov 08, 2021 | 97.06 | 97.30 | 95.91 | 96.51 | 1,593,804 | +0.84(+0.88%) |
Nov 05, 2021 | 97.30 | 97.36 | 94.36 | 95.67 | 914,702 | -1.60(-1.64%) |
Nov 04, 2021 | 97.17 | 97.39 | 95.46 | 97.27 | 1,040,466 | +0.21(+0.22%) |
Nov 03, 2021 | 94.89 | 97.26 | 93.04 | 97.06 | 1,530,172 | -0.15(-0.15%) |
Nov 02, 2021 | 99.89 | 99.89 | 96.31 | 97.21 | 2,254,610 | -3.23(-3.21%) |
Nov 01, 2021 | 99.91 | 100.81 | 99.36 | 100.44 | 2,084,619 | +1.43(+1.44%) |
Oct 29, 2021 | 97.68 | 99.24 | 97.57 | 99.01 | 1,532,215 | +1.10(+1.12%) |
Oct 28, 2021 | 94.72 | 98.01 | 94.47 | 97.91 | 3,827,775 | +3.81(+4.04%) |
Oct 27, 2021 | 94.07 | 97.02 | 93.55 | 94.10 | 4,705,085 | +4.50(+5.02%) |
Oct 26, 2021 | 91.43 | 89.61 | 2,209,071 | -1.31(-1.44%) | ||
Oct 25, 2021 | 89.37 | 91.16 | 89.05 | 90.92 | 2,206,403 | +2.56(+2.89%) |
Oct 22, 2021 | 89.92 | 89.92 | 87.51 | 88.36 | 1,149,556 | -1.72(-1.91%) |
Oct 21, 2021 | 88.94 | 91.10 | 88.94 | 90.08 | 889,105 | +0.01(+0.01%) |
Oct 20, 2021 | 90.92 | 90.92 | 88.93 | 90.07 | 1,590,657 | -1.36(-1.49%) |
Oct 19, 2021 | 88.92 | 92.61 | 88.45 | 91.42 | 2,669,062 | +3.53(+4.01%) |
Oct 18, 2021 | 86.51 | 88.13 | 85.98 | 87.90 | 1,340,636 | +0.83(+0.95%) |
Oct 15, 2021 | 87.71 | 88.35 | 86.62 | 87.07 | 1,883,494 | -0.32(-0.37%) |
Oct 14, 2021 | 88.42 | 88.74 | 86.38 | 87.39 | 2,342,588 | -0.56(-0.64%) |
Oct 13, 2021 | 87.13 | 88.20 | 86.33 | 87.95 | 1,996,096 | +2.16(+2.52%) |
Oct 12, 2021 | 82.51 | 86.02 | 82.32 | 85.79 | 2,802,948 | +4.48(+5.50%) |
Oct 11, 2021 | 79.17 | 82.71 | 78.93 | 81.31 | 1,709,060 | +2.86(+3.64%) |
Oct 08, 2021 | 79.28 | 79.64 | 77.81 | 78.46 | 653,137 | -0.87(-1.10%) |
Oct 07, 2021 | 78.98 | 80.18 | 78.68 | 79.33 | 1,491,140 | +1.71(+2.20%) |
Oct 06, 2021 | 75.98 | 78.28 | 75.49 | 77.62 | 1,377,869 | -0.02(-0.03%) |
Oct 05, 2021 | 77.51 | 78.63 | 77.13 | 77.64 | 651,745 | +0.41(+0.53%) |
Oct 04, 2021 | 79.93 | 80.16 | 76.69 | 77.23 | 1,497,101 | -3.76(-4.64%) |
Oct 01, 2021 | 80.72 | 81.51 | 79.55 | 80.98 | 954,368 | +1.11(+1.39%) |
Sep 30, 2021 | 79.13 | 80.56 | 79.13 | 79.88 | 747,105 | +1.59(+2.03%) |
Sep 29, 2021 | 80.19 | 80.25 | 78.10 | 78.29 | 963,029 | -1.34(-1.68%) |
Sep 28, 2021 | 80.82 | 81.02 | 79.28 | 79.63 | 820,349 | -2.36(-2.88%) |
Sep 27, 2021 | 80.22 | 82.14 | 79.05 | 81.98 | 807,027 | +1.52(+1.89%) |
Sep 24, 2021 | 81.74 | 81.92 | 80.28 | 80.46 | 999,136 | -2.53(-3.05%) |
Sep 23, 2021 | 83.69 | 83.93 | 82.45 | 82.99 | 635,622 | -0.18(-0.22%) |
Sep 22, 2021 | 82.51 | 83.92 | 82.12 | 83.17 | 741,189 | +1.47(+1.80%) |
Sep 21, 2021 | 82.12 | 82.34 | 80.79 | 81.70 | 486,064 | +0.91(+1.13%) |
Sep 20, 2021 | 81.47 | 81.92 | 79.43 | 80.79 | 1,251,154 | -4.35(-5.10%) |
Sep 17, 2021 | 82.93 | 85.24 | 82.93 | 85.14 | 1,362,377 | +2.03(+2.44%) |
Sep 16, 2021 | 82.54 | 83.35 | 82.01 | 83.11 | 610,739 | -0.96(-1.14%) |
Sep 15, 2021 | 83.77 | 84.19 | 82.74 | 84.07 | 559,218 | -0.15(-0.18%) |
Sep 14, 2021 | 85.12 | 85.50 | 83.75 | 84.22 | 632,524 | -0.70(-0.82%) |
Sep 13, 2021 | 83.88 | 85.29 | 81.90 | 84.92 | 1,199,664 | +1.67(+2.00%) |
Sep 10, 2021 | 85.40 | 86.26 | 83.04 | 83.25 | 670,258 | -1.05(-1.24%) |
Sep 09, 2021 | 84.09 | 85.01 | 83.37 | 84.30 | 513,147 | +0.64(+0.76%) |
Sep 08, 2021 | 86.43 | 87.14 | 83.37 | 83.66 | 936,368 | -1.48(-1.74%) |
Sep 07, 2021 | 85.54 | 85.94 | 84.71 | 85.14 | 709,201 | -0.82(-0.95%) |
Sep 03, 2021 | 86.70 | 87.02 | 85.55 | 85.96 | 684,322 | -0.97(-1.11%) |
Sep 02, 2021 | 87.25 | 88.14 | 86.65 | 86.93 | 701,999 | +0.98(+1.14%) |