Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.41 | 91.48 | 88.44 | 89.42 | 5,973,746 | -2.56(-2.78%) |
Nov 29, 2021 | 94.01 | 94.05 | 91.18 | 91.98 | 3,884,413 | -0.53(-0.58%) |
Nov 26, 2021 | 92.44 | 93.13 | 91.28 | 92.52 | 5,764,216 | -2.28(-2.41%) |
Nov 24, 2021 | 94.82 | 95.06 | 93.60 | 94.80 | 2,969,146 | -1.32(-1.38%) |
Nov 23, 2021 | 96.51 | 97.12 | 94.39 | 96.12 | 3,779,116 | -1.46(-1.49%) |
Nov 22, 2021 | 97.05 | 98.12 | 95.78 | 97.58 | 6,442,575 | +1.38(+1.43%) |
Nov 19, 2021 | 98.32 | 98.36 | 96.10 | 96.20 | 4,155,020 | -2.49(-2.53%) |
Nov 18, 2021 | 98.33 | 98.78 | 97.19 | 98.69 | 4,318,794 | +1.81(+1.87%) |
Nov 17, 2021 | 99.16 | 99.30 | 96.80 | 96.89 | 3,552,381 | -2.28(-2.29%) |
Nov 16, 2021 | 97.97 | 99.26 | 97.36 | 99.16 | 2,965,297 | +1.04(+1.06%) |
Nov 15, 2021 | 98.46 | 98.72 | 97.49 | 98.12 | 2,512,020 | +0.58(+0.60%) |
Nov 12, 2021 | 97.33 | 97.89 | 96.92 | 97.54 | 2,731,837 | +0.78(+0.81%) |
Nov 11, 2021 | 96.32 | 97.24 | 95.88 | 96.76 | 2,194,884 | +1.15(+1.20%) |
Nov 10, 2021 | 96.80 | 95.61 | 2,055,828 | -1.94(-1.99%) | ||
Nov 09, 2021 | 96.66 | 97.90 | 96.47 | 97.55 | 2,048,856 | +0.89(+0.92%) |
Nov 08, 2021 | 97.32 | 97.46 | 96.47 | 96.67 | 2,062,810 | -0.14(-0.15%) |
Nov 05, 2021 | 96.95 | 97.80 | 96.30 | 96.81 | 3,272,575 | +0.99(+1.03%) |
Nov 04, 2021 | 95.96 | 96.93 | 95.49 | 95.82 | 3,482,322 | -0.10(-0.10%) |
Nov 03, 2021 | 92.41 | 96.21 | 92.36 | 95.91 | 7,017,365 | +3.54(+3.83%) |
Nov 02, 2021 | 91.77 | 92.51 | 91.02 | 92.37 | 2,934,554 | +0.61(+0.66%) |
Nov 01, 2021 | 89.96 | 91.97 | 90.99 | 91.76 | 3,395,043 | +2.00(+2.23%) |
Oct 29, 2021 | 89.09 | 89.83 | 88.63 | 89.76 | 3,074,443 | +0.71(+0.80%) |
Oct 28, 2021 | 87.98 | 89.35 | 87.94 | 89.05 | 1,643,663 | +1.55(+1.77%) |
Oct 27, 2021 | 89.66 | 89.74 | 87.47 | 87.50 | 2,449,298 | -2.06(-2.30%) |
Oct 26, 2021 | 91.68 | 89.51 | 89.56 | 1,842,384 | -1.82(-1.99%) | |
Oct 25, 2021 | 90.06 | 91.60 | 90.01 | 91.37 | 6,538,599 | +1.43(+1.59%) |
Oct 22, 2021 | 90.34 | 90.58 | 89.44 | 89.95 | 1,629,862 | -0.48(-0.53%) |
Oct 21, 2021 | 89.00 | 90.56 | 88.90 | 90.42 | 2,198,771 | +1.55(+1.75%) |
Oct 20, 2021 | 88.64 | 89.84 | 88.50 | 88.87 | 1,887,074 | +0.35(+0.40%) |
Oct 19, 2021 | 89.17 | 89.25 | 88.02 | 88.52 | 2,485,655 | -0.43(-0.48%) |
Oct 18, 2021 | 87.03 | 88.97 | 86.96 | 88.95 | 2,255,234 | +1.68(+1.92%) |
Oct 15, 2021 | 88.44 | 88.73 | 87.27 | 87.27 | 3,070,458 | -0.08(-0.09%) |
Oct 14, 2021 | 86.61 | 87.67 | 86.31 | 87.35 | 2,319,960 | +1.32(+1.54%) |
Oct 13, 2021 | 85.76 | 86.36 | 85.00 | 86.02 | 2,969,818 | +0.53(+0.62%) |
Oct 12, 2021 | 85.21 | 85.86 | 84.76 | 85.49 | 2,661,243 | +0.73(+0.86%) |
Oct 11, 2021 | 86.41 | 86.81 | 84.76 | 84.76 | 2,387,286 | -1.72(-1.99%) |
Oct 08, 2021 | 87.34 | 87.68 | 86.42 | 86.48 | 1,655,346 | -0.71(-0.82%) |
Oct 07, 2021 | 86.31 | 87.95 | 86.26 | 87.19 | 2,794,180 | +1.87(+2.19%) |
Oct 06, 2021 | 85.15 | 85.83 | 84.49 | 85.33 | 4,007,131 | -0.60(-0.70%) |
Oct 05, 2021 | 86.38 | 87.21 | 85.77 | 85.93 | 3,032,546 | -0.10(-0.12%) |
Oct 04, 2021 | 86.42 | 86.80 | 85.42 | 86.03 | 4,753,221 | -0.77(-0.89%) |
Oct 01, 2021 | 86.42 | 87.47 | 84.99 | 86.80 | 8,744,017 | +0.82(+0.95%) |
Sep 30, 2021 | 89.49 | 89.55 | 85.91 | 85.98 | 12,515,091 | -4.28(-4.75%) |
Sep 29, 2021 | 90.70 | 91.52 | 90.17 | 90.27 | 1,523,923 | +0.06(+0.06%) |
Sep 28, 2021 | 91.48 | 92.14 | 90.15 | 90.21 | 2,088,016 | -1.77(-1.93%) |
Sep 27, 2021 | 90.51 | 92.29 | 90.51 | 91.98 | 3,085,721 | +1.58(+1.75%) |
Sep 24, 2021 | 90.01 | 90.77 | 89.35 | 90.40 | 1,249,987 | -0.32(-0.36%) |
Sep 23, 2021 | 90.07 | 91.54 | 89.95 | 90.73 | 1,737,533 | +1.04(+1.16%) |
Sep 22, 2021 | 88.50 | 90.46 | 88.50 | 89.69 | 2,268,533 | +1.77(+2.01%) |
Sep 21, 2021 | 88.73 | 89.43 | 87.38 | 87.92 | 1,496,514 | -0.19(-0.22%) |
Sep 20, 2021 | 87.67 | 88.83 | 86.87 | 88.11 | 2,313,304 | -1.56(-1.74%) |
Sep 17, 2021 | 89.77 | 90.39 | 89.39 | 89.67 | 2,600,470 | +0.12(+0.14%) |
Sep 16, 2021 | 88.42 | 89.91 | 88.39 | 89.55 | 3,218,977 | +1.24(+1.41%) |
Sep 15, 2021 | 87.03 | 88.46 | 86.59 | 88.30 | 2,161,813 | +1.23(+1.41%) |
Sep 14, 2021 | 88.33 | 88.33 | 86.70 | 87.08 | 2,367,011 | -0.81(-0.92%) |
Sep 13, 2021 | 88.64 | 88.75 | 87.28 | 87.88 | 1,900,178 | -0.33(-0.38%) |
Sep 10, 2021 | 89.92 | 90.10 | 88.17 | 88.22 | 3,255,059 | -1.33(-1.49%) |
Sep 09, 2021 | 88.68 | 90.15 | 88.31 | 89.55 | 2,020,475 | +0.86(+0.97%) |
Sep 08, 2021 | 89.56 | 89.77 | 87.97 | 88.68 | 4,202,621 | -1.01(-1.12%) |
Sep 07, 2021 | 90.92 | 91.31 | 89.69 | 89.69 | 2,185,140 | -1.18(-1.30%) |
Sep 03, 2021 | 91.14 | 91.40 | 90.45 | 90.87 | 1,423,824 | -0.31(-0.34%) |
Sep 02, 2021 | 91.82 | 92.15 | 91.08 | 91.18 | 1,494,534 | -0.67(-0.73%) |