Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.54 | 88.54 | 86.65 | 86.89 | 2,738 | -2.12(-2.38%) |
Nov 29, 2021 | 89.90 | 89.90 | 88.72 | 89.01 | 4,487 | +0.30(+0.33%) |
Nov 26, 2021 | 89.09 | 89.27 | 88.33 | 88.71 | 7,769 | -2.42(-2.66%) |
Nov 24, 2021 | 90.18 | 91.15 | 89.97 | 91.14 | 3,792 | +0.27(+0.30%) |
Nov 23, 2021 | 91.12 | 91.14 | 90.25 | 90.87 | 3,713 | -0.33(-0.36%) |
Nov 22, 2021 | 91.87 | 92.17 | 91.10 | 91.20 | 4,967 | -0.43(-0.47%) |
Nov 19, 2021 | 91.61 | 92.03 | 91.61 | 91.63 | 2,323 | -0.46(-0.50%) |
Nov 18, 2021 | 92.79 | 92.09 | 92.09 | 92.09 | 183,515 | -0.61(-0.66%) |
Nov 17, 2021 | 93.29 | 93.29 | 92.66 | 92.70 | 2,323 | -0.93(-0.99%) |
Nov 16, 2021 | 93.18 | 93.81 | 93.18 | 93.63 | 4,665 | +0.29(+0.31%) |
Nov 15, 2021 | 93.65 | 93.65 | 93.54 | 93.34 | 8,320 | -0.09(-0.09%) |
Nov 12, 2021 | 93.29 | 93.45 | 93.27 | 93.43 | 2,156 | +0.35(+0.38%) |
Nov 11, 2021 | 92.93 | 93.36 | 92.71 | 93.08 | 5,318 | +0.64(+0.69%) |
Nov 10, 2021 | 93.45 | 92.44 | 92.44 | 4,879 | -1.44(-1.54%) | |
Nov 09, 2021 | 94.24 | 94.24 | 93.68 | 93.88 | 5,668 | -0.15(-0.16%) |
Nov 08, 2021 | 94.31 | 94.34 | 94.03 | 94.03 | 1,975 | +0.39(+0.42%) |
Nov 05, 2021 | 94.14 | 94.17 | 93.36 | 93.64 | 5,401 | +0.79(+0.85%) |
Nov 04, 2021 | 93.36 | 93.36 | 92.84 | 92.84 | 2,891 | -0.28(-0.30%) |
Nov 03, 2021 | 92.71 | 93.12 | 92.59 | 93.12 | 65,681 | +0.85(+0.93%) |
Nov 02, 2021 | 91.96 | 92.29 | 91.93 | 92.27 | 451,132 | +0.02(+0.02%) |
Nov 01, 2021 | 91.05 | 92.25 | 91.05 | 92.25 | 2,455 | +1.78(+1.96%) |
Oct 29, 2021 | 90.18 | 90.52 | 90.18 | 90.47 | 401,049 | +0.05(+0.05%) |
Oct 28, 2021 | 89.17 | 90.42 | 89.17 | 90.42 | 3,682 | +1.62(+1.83%) |
Oct 27, 2021 | 90.08 | 90.15 | 88.80 | 88.80 | 4,189 | -1.31(-1.45%) |
Oct 26, 2021 | 90.96 | 90.11 | 90.11 | 14,851 | -0.51(-0.56%) | |
Oct 25, 2021 | 90.18 | 90.97 | 90.18 | 90.62 | 12,569 | +0.56(+0.62%) |
Oct 22, 2021 | 90.10 | 90.14 | 89.59 | 90.06 | 9,807 | -0.01(-0.01%) |
Oct 21, 2021 | 90.15 | 90.15 | 89.91 | 90.07 | 4,120 | +0.50(+0.56%) |
Oct 20, 2021 | 89.32 | 89.85 | 89.32 | 89.56 | 3,756 | +0.34(+0.39%) |
Oct 19, 2021 | 89.28 | 89.56 | 89.21 | 89.22 | 43,740 | +0.38(+0.42%) |
Oct 18, 2021 | 88.39 | 88.84 | 88.39 | 88.84 | 483 | +0.32(+0.36%) |
Oct 15, 2021 | 88.95 | 89.04 | 88.52 | 88.52 | 1,270 | +0.07(+0.08%) |
Oct 14, 2021 | 88.03 | 88.59 | 88.03 | 88.45 | 1,927 | +1.41(+1.62%) |
Oct 13, 2021 | 87.04 | 87.04 | 86.90 | 87.04 | 3,066 | +0.58(+0.66%) |
Oct 12, 2021 | 86.07 | 86.79 | 86.07 | 86.47 | 2,167 | +0.63(+0.73%) |
Oct 11, 2021 | 86.37 | 86.37 | 85.84 | 85.84 | 1,169 | -0.38(-0.44%) |
Oct 08, 2021 | 86.45 | 86.45 | 86.18 | 86.22 | 2,345 | -0.39(-0.45%) |
Oct 07, 2021 | 87.25 | 87.25 | 86.58 | 86.61 | 2,985 | +1.12(+1.31%) |
Oct 06, 2021 | 85.13 | 85.50 | 85.13 | 85.50 | 4,797 | +0.03(+0.04%) |
Oct 05, 2021 | 85.50 | 85.62 | 85.47 | 85.47 | 2,358 | +0.42(+0.50%) |
Oct 04, 2021 | 84.97 | 85.05 | 84.86 | 85.04 | 1,435 | -1.17(-1.35%) |
Oct 01, 2021 | 84.63 | 86.52 | 84.63 | 86.21 | 20,275 | +1.50(+1.78%) |
Sep 30, 2021 | 85.24 | 85.85 | 85.00 | 84.71 | 30,551 | -1.26(-1.46%) |
Sep 29, 2021 | 86.53 | 86.55 | 85.96 | 85.96 | 5,163 | -0.16(-0.18%) |
Sep 28, 2021 | 87.45 | 87.45 | 86.12 | 86.12 | 2,230 | -1.83(-2.08%) |
Sep 27, 2021 | 87.70 | 88.14 | 87.70 | 87.95 | 3,106 | +0.40(+0.46%) |
Sep 24, 2021 | 87.47 | 87.85 | 87.47 | 87.55 | 1,569 | -0.26(-0.30%) |
Sep 23, 2021 | 88.14 | 88.14 | 87.81 | 87.81 | 1,045 | +1.28(+1.48%) |
Sep 22, 2021 | 86.12 | 86.69 | 86.12 | 86.52 | 1,993 | +1.22(+1.43%) |
Sep 21, 2021 | 85.05 | 85.48 | 85.05 | 85.31 | 2,074 | +0.05(+0.06%) |
Sep 20, 2021 | 85.00 | 85.26 | 84.37 | 85.26 | 4,694 | -1.56(-1.80%) |
Sep 17, 2021 | 87.04 | 87.04 | 86.70 | 86.82 | 1,848 | -0.34(-0.39%) |
Sep 16, 2021 | 87.07 | 87.48 | 87.07 | 87.17 | 2,070 | +0.10(+0.12%) |
Sep 15, 2021 | 86.41 | 87.06 | 86.34 | 87.06 | 1,284 | +0.88(+1.02%) |
Sep 14, 2021 | 87.28 | 87.28 | 86.18 | 86.18 | 36,834 | -0.82(-0.94%) |
Sep 13, 2021 | 86.94 | 87.00 | 86.72 | 87.00 | 921 | +0.27(+0.31%) |
Sep 10, 2021 | 87.78 | 87.78 | 86.73 | 86.73 | 1,693 | -0.77(-0.88%) |
Sep 09, 2021 | 88.05 | 88.05 | 87.51 | 87.51 | 2,881 | -0.01(-0.01%) |
Sep 08, 2021 | 87.80 | 87.89 | 87.16 | 87.52 | 34,274 | -0.62(-0.70%) |
Sep 07, 2021 | 88.75 | 88.75 | 88.13 | 88.13 | 10,514 | -0.71(-0.80%) |
Sep 03, 2021 | 88.84 | 89.15 | 88.68 | 88.85 | 13,203 | -0.15(-0.17%) |
Sep 02, 2021 | 88.53 | 89.24 | 88.53 | 88.99 | 51,793 | +0.66(+0.75%) |