Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.01 | 94.02 | 89.37 | 89.98 | 711,212 | -5.27(-5.53%) |
Nov 29, 2021 | 97.75 | 98.59 | 94.73 | 95.25 | 874,864 | -0.78(-0.82%) |
Nov 26, 2021 | 94.85 | 96.71 | 94.15 | 96.03 | 377,784 | -3.13(-3.15%) |
Nov 24, 2021 | 98.87 | 100.54 | 98.14 | 99.16 | 646,617 | +2.36(+2.44%) |
Nov 23, 2021 | 96.09 | 97.33 | 95.22 | 96.80 | 665,196 | +1.97(+2.07%) |
Nov 22, 2021 | 91.99 | 95.99 | 91.99 | 94.83 | 600,476 | +0.49(+0.52%) |
Nov 19, 2021 | 96.68 | 96.93 | 93.97 | 94.34 | 707,252 | -3.76(-3.83%) |
Nov 18, 2021 | 98.36 | 99.48 | 98.11 | 98.09 | 470,877 | +0.27(+0.28%) |
Nov 17, 2021 | 98.47 | 98.64 | 97.23 | 97.82 | 491,673 | -0.71(-0.72%) |
Nov 16, 2021 | 99.52 | 99.72 | 98.25 | 98.54 | 332,202 | -1.28(-1.29%) |
Nov 15, 2021 | 101.21 | 101.21 | 99.15 | 99.82 | 1,088,784 | -1.07(-1.06%) |
Nov 12, 2021 | 99.00 | 101.36 | 98.35 | 100.89 | 725,321 | +2.66(+2.71%) |
Nov 11, 2021 | 96.12 | 98.36 | 96.12 | 98.23 | 337,670 | +2.52(+2.63%) |
Nov 10, 2021 | 96.01 | 95.71 | 372,300 | -0.87(-0.90%) | ||
Nov 09, 2021 | 95.65 | 96.95 | 95.32 | 96.58 | 475,709 | +0.06(+0.06%) |
Nov 08, 2021 | 96.72 | 98.14 | 95.72 | 96.52 | 430,090 | +0.78(+0.82%) |
Nov 05, 2021 | 94.53 | 96.20 | 94.43 | 95.74 | 818,177 | +2.05(+2.18%) |
Nov 04, 2021 | 96.72 | 97.39 | 92.86 | 93.69 | 606,199 | -3.01(-3.11%) |
Nov 03, 2021 | 95.56 | 98.95 | 94.92 | 96.70 | 756,607 | +0.88(+0.92%) |
Nov 02, 2021 | 98.90 | 99.50 | 93.99 | 95.83 | 1,319,764 | +0.90(+0.95%) |
Nov 01, 2021 | 94.06 | 95.91 | 93.89 | 94.93 | 580,645 | +0.96(+1.02%) |
Oct 29, 2021 | 93.48 | 94.50 | 92.62 | 93.97 | 611,932 | -0.23(-0.25%) |
Oct 28, 2021 | 93.68 | 94.88 | 92.94 | 94.20 | 489,504 | +1.70(+1.84%) |
Oct 27, 2021 | 98.63 | 98.92 | 92.35 | 92.50 | 847,273 | -6.80(-6.84%) |
Oct 26, 2021 | 99.43 | 99.30 | 437,596 | +0.09(+0.09%) | ||
Oct 25, 2021 | 98.47 | 100.13 | 98.15 | 99.21 | 330,443 | +1.69(+1.73%) |
Oct 22, 2021 | 96.87 | 98.80 | 96.87 | 97.52 | 329,231 | +0.98(+1.02%) |
Oct 21, 2021 | 97.89 | 98.16 | 95.58 | 96.54 | 398,257 | -1.70(-1.73%) |
Oct 20, 2021 | 97.31 | 98.83 | 96.64 | 98.24 | 315,305 | +1.02(+1.05%) |
Oct 19, 2021 | 97.30 | 97.73 | 96.03 | 97.22 | 429,004 | +0.14(+0.14%) |
Oct 18, 2021 | 96.90 | 97.48 | 95.27 | 97.08 | 1,007,933 | +2.37(+2.51%) |
Oct 15, 2021 | 95.10 | 95.41 | 93.72 | 94.71 | 659,450 | +0.48(+0.51%) |
Oct 14, 2021 | 96.50 | 96.54 | 94.19 | 94.22 | 763,978 | -1.14(-1.19%) |
Oct 13, 2021 | 96.46 | 96.50 | 94.03 | 95.36 | 406,511 | -0.85(-0.88%) |
Oct 12, 2021 | 95.93 | 96.76 | 95.52 | 96.21 | 283,408 | +0.14(+0.14%) |
Oct 11, 2021 | 96.12 | 97.91 | 95.93 | 96.08 | 329,608 | +1.01(+1.07%) |
Oct 08, 2021 | 96.54 | 96.54 | 94.30 | 95.06 | 699,704 | -0.52(-0.55%) |
Oct 07, 2021 | 95.58 | 97.57 | 94.82 | 95.58 | 757,150 | +1.65(+1.76%) |
Oct 06, 2021 | 93.40 | 94.37 | 91.47 | 93.93 | 587,160 | -0.93(-0.98%) |
Oct 05, 2021 | 91.99 | 95.46 | 90.98 | 94.86 | 928,695 | +3.95(+4.34%) |
Oct 04, 2021 | 90.79 | 92.44 | 90.58 | 90.91 | 616,842 | +0.40(+0.44%) |
Oct 01, 2021 | 88.31 | 90.82 | 87.30 | 90.52 | 490,242 | +2.53(+2.87%) |
Sep 30, 2021 | 89.06 | 90.23 | 88.01 | 87.99 | 383,103 | -1.04(-1.17%) |
Sep 29, 2021 | 89.37 | 89.55 | 87.67 | 89.03 | 469,732 | +0.14(+0.16%) |
Sep 28, 2021 | 90.40 | 91.23 | 88.21 | 88.88 | 960,240 | -1.43(-1.58%) |
Sep 27, 2021 | 85.74 | 90.75 | 85.74 | 90.31 | 977,060 | +5.54(+6.54%) |
Sep 24, 2021 | 84.07 | 85.65 | 83.55 | 84.77 | 606,514 | -0.01(-0.01%) |
Sep 23, 2021 | 82.94 | 85.68 | 82.58 | 84.78 | 737,611 | +3.50(+4.31%) |
Sep 22, 2021 | 80.67 | 82.38 | 80.43 | 81.28 | 419,170 | +1.81(+2.28%) |
Sep 21, 2021 | 79.84 | 79.99 | 77.77 | 79.46 | 554,312 | +0.48(+0.61%) |
Sep 20, 2021 | 80.38 | 80.38 | 77.69 | 78.98 | 774,037 | -3.71(-4.48%) |
Sep 17, 2021 | 83.31 | 83.65 | 80.52 | 82.69 | 2,011,992 | -1.06(-1.27%) |
Sep 16, 2021 | 84.76 | 84.89 | 83.67 | 83.75 | 517,684 | -1.32(-1.55%) |
Sep 15, 2021 | 83.84 | 85.40 | 83.68 | 85.07 | 419,925 | +1.40(+1.67%) |
Sep 14, 2021 | 84.87 | 84.87 | 83.14 | 83.67 | 758,639 | -0.22(-0.26%) |
Sep 13, 2021 | 84.08 | 84.89 | 83.45 | 83.89 | 440,321 | +0.72(+0.87%) |
Sep 10, 2021 | 82.60 | 83.81 | 82.52 | 83.17 | 637,886 | +1.45(+1.77%) |
Sep 09, 2021 | 81.33 | 82.75 | 80.61 | 81.72 | 377,541 | -0.15(-0.19%) |
Sep 08, 2021 | 84.08 | 84.71 | 81.62 | 81.88 | 411,769 | -1.92(-2.29%) |
Sep 07, 2021 | 83.52 | 84.75 | 83.52 | 83.80 | 360,291 | -0.13(-0.15%) |
Sep 03, 2021 | 84.66 | 85.01 | 83.60 | 83.92 | 371,023 | -0.69(-0.81%) |
Sep 02, 2021 | 84.96 | 85.73 | 84.51 | 84.61 | 308,907 | -0.41(-0.48%) |