Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.01 | 92.05 | 89.41 | 89.52 | 1,281,939 | -2.85(-3.08%) |
Nov 29, 2021 | 93.93 | 93.97 | 92.07 | 92.37 | 662,161 | -0.22(-0.24%) |
Nov 26, 2021 | 93.29 | 93.29 | 91.92 | 92.59 | 602,063 | -2.64(-2.77%) |
Nov 24, 2021 | 94.49 | 95.39 | 94.42 | 95.23 | 390,327 | +0.31(+0.33%) |
Nov 23, 2021 | 94.16 | 94.94 | 93.97 | 94.92 | 650,154 | +1.07(+1.14%) |
Nov 22, 2021 | 93.84 | 94.62 | 93.47 | 93.85 | 682,847 | +0.15(+0.17%) |
Nov 19, 2021 | 93.91 | 94.13 | 93.14 | 93.70 | 556,068 | -1.09(-1.15%) |
Nov 18, 2021 | 95.02 | 94.81 | 94.26 | 94.79 | 750,551 | -0.12(-0.13%) |
Nov 17, 2021 | 95.60 | 95.72 | 94.47 | 94.91 | 402,751 | -0.75(-0.78%) |
Nov 16, 2021 | 96.20 | 96.31 | 95.60 | 95.66 | 853,474 | -0.74(-0.77%) |
Nov 15, 2021 | 96.49 | 96.82 | 96.24 | 96.40 | 750,637 | +0.24(+0.25%) |
Nov 12, 2021 | 95.69 | 96.20 | 95.32 | 96.16 | 308,334 | +0.46(+0.49%) |
Nov 11, 2021 | 95.29 | 96.00 | 95.17 | 95.69 | 412,322 | +0.03(+0.04%) |
Nov 10, 2021 | 96.41 | 95.66 | 540,802 | -0.71(-0.73%) | ||
Nov 09, 2021 | 96.01 | 96.47 | 95.28 | 96.37 | 577,420 | +0.26(+0.27%) |
Nov 08, 2021 | 95.56 | 96.25 | 95.14 | 96.11 | 543,596 | +0.95(+1.00%) |
Nov 05, 2021 | 95.24 | 95.65 | 94.90 | 95.15 | 1,028,170 | +0.31(+0.33%) |
Nov 04, 2021 | 94.83 | 95.13 | 93.89 | 94.84 | 925,033 | -0.31(-0.33%) |
Nov 03, 2021 | 94.62 | 95.47 | 94.10 | 95.15 | 673,287 | +0.41(+0.44%) |
Nov 02, 2021 | 93.98 | 95.07 | 93.67 | 94.74 | 467,617 | +0.49(+0.52%) |
Nov 01, 2021 | 93.59 | 94.54 | 93.34 | 94.25 | 455,612 | +0.91(+0.98%) |
Oct 29, 2021 | 95.27 | 95.90 | 93.29 | 93.34 | 761,581 | -2.35(-2.45%) |
Oct 28, 2021 | 94.86 | 95.72 | 94.63 | 95.69 | 706,560 | +1.21(+1.28%) |
Oct 27, 2021 | 94.44 | 95.19 | 94.00 | 94.48 | 1,070,303 | -0.33(-0.35%) |
Oct 26, 2021 | 94.54 | 94.81 | 1,998,674 | +0.39(+0.42%) | ||
Oct 25, 2021 | 93.50 | 94.51 | 93.13 | 94.42 | 504,740 | +1.12(+1.20%) |
Oct 22, 2021 | 93.04 | 93.95 | 92.71 | 93.30 | 532,518 | +0.44(+0.48%) |
Oct 21, 2021 | 93.15 | 93.84 | 92.64 | 92.86 | 419,751 | -0.27(-0.29%) |
Oct 20, 2021 | 91.86 | 93.19 | 91.64 | 93.13 | 470,388 | +1.35(+1.48%) |
Oct 19, 2021 | 91.60 | 91.79 | 91.31 | 91.78 | 330,830 | +0.62(+0.68%) |
Oct 18, 2021 | 91.35 | 91.56 | 90.96 | 91.15 | 470,427 | -0.20(-0.21%) |
Oct 15, 2021 | 90.32 | 91.46 | 90.26 | 91.35 | 721,223 | +1.45(+1.61%) |
Oct 14, 2021 | 89.64 | 90.15 | 89.29 | 89.90 | 627,470 | +1.21(+1.36%) |
Oct 13, 2021 | 88.53 | 88.87 | 87.82 | 88.69 | 456,244 | +0.04(+0.05%) |
Oct 12, 2021 | 88.82 | 89.22 | 88.36 | 88.65 | 541,443 | -0.25(-0.28%) |
Oct 11, 2021 | 89.88 | 90.08 | 88.85 | 88.89 | 307,727 | -0.42(-0.47%) |
Oct 08, 2021 | 88.40 | 89.60 | 88.12 | 89.31 | 727,210 | +1.07(+1.22%) |
Oct 07, 2021 | 87.46 | 88.32 | 87.45 | 88.24 | 555,931 | +1.28(+1.47%) |
Oct 06, 2021 | 86.57 | 87.06 | 85.90 | 86.96 | 580,344 | -0.37(-0.42%) |
Oct 05, 2021 | 86.53 | 87.53 | 86.18 | 87.33 | 558,741 | +1.18(+1.37%) |
Oct 04, 2021 | 85.95 | 87.05 | 85.62 | 86.14 | 464,033 | +0.30(+0.35%) |
Oct 01, 2021 | 85.21 | 86.34 | 84.53 | 85.84 | 643,382 | +0.87(+1.02%) |
Sep 30, 2021 | 86.20 | 86.21 | 84.66 | 84.98 | 562,685 | -0.66(-0.77%) |
Sep 29, 2021 | 86.23 | 86.33 | 85.60 | 85.63 | 556,128 | -0.42(-0.49%) |
Sep 28, 2021 | 87.11 | 87.17 | 85.91 | 86.05 | 1,165,132 | -1.26(-1.44%) |
Sep 27, 2021 | 86.90 | 87.45 | 86.76 | 87.31 | 834,084 | +0.83(+0.96%) |
Sep 24, 2021 | 85.83 | 86.74 | 85.80 | 86.48 | 459,096 | +0.06(+0.07%) |
Sep 23, 2021 | 85.37 | 86.56 | 85.28 | 86.42 | 865,549 | +1.94(+2.30%) |
Sep 22, 2021 | 84.00 | 85.23 | 83.89 | 84.48 | 810,164 | +1.13(+1.36%) |
Sep 21, 2021 | 83.79 | 84.18 | 83.14 | 83.35 | 708,413 | +0.19(+0.23%) |
Sep 20, 2021 | 84.01 | 84.01 | 82.16 | 83.16 | 1,401,947 | -2.29(-2.68%) |
Sep 17, 2021 | 86.50 | 86.80 | 85.34 | 85.45 | 1,059,652 | -1.10(-1.27%) |
Sep 16, 2021 | 86.71 | 87.05 | 85.87 | 86.55 | 538,694 | -0.04(-0.05%) |
Sep 15, 2021 | 85.78 | 86.75 | 85.46 | 86.59 | 582,371 | +0.96(+1.12%) |
Sep 14, 2021 | 86.82 | 87.26 | 85.61 | 85.63 | 576,260 | -1.08(-1.25%) |
Sep 13, 2021 | 86.48 | 86.94 | 86.12 | 86.71 | 609,600 | +0.76(+0.88%) |
Sep 10, 2021 | 87.06 | 87.21 | 85.94 | 85.96 | 349,068 | -0.40(-0.46%) |
Sep 09, 2021 | 86.16 | 86.72 | 86.00 | 86.36 | 625,644 | +0.10(+0.12%) |
Sep 08, 2021 | 86.14 | 86.88 | 85.68 | 86.25 | 499,836 | -0.26(-0.30%) |
Sep 07, 2021 | 86.82 | 87.45 | 86.48 | 86.51 | 599,586 | -0.37(-0.43%) |
Sep 03, 2021 | 86.91 | 87.17 | 86.50 | 86.88 | 681,076 | +0.13(+0.15%) |
Sep 02, 2021 | 86.07 | 86.99 | 85.70 | 86.76 | 660,934 | +1.03(+1.20%) |