Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.27 | 96.97 | 93.45 | 95.03 | 1,154,859 | -1.21(-1.25%) |
Nov 29, 2021 | 95.03 | 96.91 | 93.00 | 96.24 | 417,536 | +1.30(+1.36%) |
Nov 26, 2021 | 94.79 | 95.63 | 94.10 | 94.95 | 516,910 | -1.03(-1.07%) |
Nov 24, 2021 | 95.09 | 96.24 | 94.75 | 95.98 | 417,099 | +0.32(+0.33%) |
Nov 23, 2021 | 95.32 | 96.04 | 94.29 | 95.66 | 882,335 | -0.13(-0.13%) |
Nov 22, 2021 | 98.17 | 98.17 | 95.18 | 95.79 | 717,922 | -1.05(-1.08%) |
Nov 19, 2021 | 97.03 | 97.37 | 95.92 | 96.84 | 914,797 | -0.51(-0.53%) |
Nov 18, 2021 | 97.50 | 97.75 | 96.51 | 97.35 | 728,031 | +0.43(+0.44%) |
Nov 17, 2021 | 96.50 | 97.04 | 95.44 | 96.92 | 861,522 | +0.59(+0.62%) |
Nov 16, 2021 | 95.91 | 96.53 | 95.08 | 96.33 | 495,904 | +0.78(+0.82%) |
Nov 15, 2021 | 94.96 | 95.59 | 94.53 | 95.55 | 404,127 | +0.71(+0.75%) |
Nov 12, 2021 | 94.02 | 94.90 | 93.92 | 94.84 | 401,058 | +0.87(+0.93%) |
Nov 11, 2021 | 93.39 | 94.21 | 92.91 | 93.97 | 288,978 | +0.52(+0.56%) |
Nov 10, 2021 | 94.18 | 93.44 | 613,773 | -1.07(-1.13%) | ||
Nov 09, 2021 | 93.97 | 94.52 | 93.24 | 94.51 | 470,554 | +0.44(+0.46%) |
Nov 08, 2021 | 93.97 | 94.57 | 92.66 | 94.08 | 584,852 | +0.60(+0.65%) |
Nov 05, 2021 | 92.92 | 94.17 | 92.42 | 93.47 | 1,081,069 | +1.09(+1.18%) |
Nov 04, 2021 | 92.77 | 92.88 | 90.77 | 92.38 | 883,073 | +0.59(+0.65%) |
Nov 03, 2021 | 90.46 | 91.84 | 89.27 | 91.79 | 852,410 | +1.34(+1.48%) |
Nov 02, 2021 | 88.90 | 90.50 | 87.97 | 90.46 | 614,840 | +1.77(+2.00%) |
Nov 01, 2021 | 88.16 | 88.69 | 87.80 | 88.69 | 512,526 | +0.55(+0.63%) |
Oct 29, 2021 | 87.12 | 88.44 | 86.60 | 88.13 | 653,234 | +1.53(+1.77%) |
Oct 28, 2021 | 83.75 | 86.60 | 543,892 | +0.46(+0.54%) | ||
Oct 27, 2021 | 86.66 | 87.69 | 85.83 | 86.13 | 466,847 | -0.31(-0.35%) |
Oct 26, 2021 | 86.10 | 86.44 | 366,219 | +0.98(+1.15%) | ||
Oct 25, 2021 | 85.03 | 85.77 | 84.08 | 85.46 | 567,518 | +0.66(+0.78%) |
Oct 22, 2021 | 83.48 | 85.11 | 83.20 | 84.80 | 334,472 | +1.16(+1.38%) |
Oct 21, 2021 | 83.50 | 85.05 | 82.85 | 83.64 | 749,135 | +0.65(+0.79%) |
Oct 20, 2021 | 83.54 | 84.17 | 82.41 | 82.99 | 268,827 | -0.23(-0.27%) |
Oct 19, 2021 | 82.69 | 83.50 | 82.04 | 83.22 | 315,607 | +0.93(+1.13%) |
Oct 18, 2021 | 82.42 | 82.77 | 81.46 | 82.29 | 382,859 | -0.29(-0.35%) |
Oct 15, 2021 | 83.09 | 83.37 | 82.21 | 82.57 | 214,508 | -0.10(-0.12%) |
Oct 14, 2021 | 83.33 | 83.33 | 82.10 | 82.67 | 257,778 | +0.36(+0.43%) |
Oct 13, 2021 | 82.05 | 83.44 | 81.60 | 82.32 | 367,859 | -0.64(-0.77%) |
Oct 12, 2021 | 81.73 | 83.46 | 81.73 | 82.96 | 250,380 | +1.26(+1.54%) |
Oct 11, 2021 | 82.76 | 83.30 | 81.54 | 81.70 | 352,159 | -1.06(-1.28%) |
Oct 08, 2021 | 79.94 | 83.03 | 79.69 | 82.76 | 708,638 | +1.67(+2.06%) |
Oct 07, 2021 | 81.26 | 82.55 | 81.01 | 81.09 | 454,612 | +0.67(+0.84%) |
Oct 06, 2021 | 81.35 | 81.35 | 79.86 | 80.42 | 240,527 | -0.80(-0.99%) |
Oct 05, 2021 | 80.45 | 81.81 | 80.32 | 81.22 | 309,511 | +0.90(+1.12%) |
Oct 04, 2021 | 81.02 | 81.36 | 79.36 | 80.32 | 391,306 | -0.76(-0.94%) |
Oct 01, 2021 | 80.36 | 80.36 | 80.01 | 81.08 | 462,742 | +1.18(+1.47%) |
Sep 30, 2021 | 81.22 | 82.11 | 79.83 | 79.90 | 361,979 | -1.08(-1.33%) |
Sep 29, 2021 | 80.69 | 81.81 | 80.32 | 80.98 | 406,619 | +0.66(+0.83%) |
Sep 28, 2021 | 80.46 | 81.11 | 79.53 | 80.32 | 438,283 | -0.64(-0.79%) |
Sep 27, 2021 | 82.24 | 82.58 | 79.86 | 80.96 | 363,979 | -1.60(-1.94%) |
Sep 24, 2021 | 82.20 | 82.73 | 81.90 | 82.56 | 248,364 | -0.06(-0.07%) |
Sep 23, 2021 | 82.96 | 83.49 | 82.47 | 82.62 | 283,509 | -0.04(-0.05%) |
Sep 22, 2021 | 83.00 | 83.40 | 82.30 | 82.66 | 266,457 | +0.02(+0.02%) |
Sep 21, 2021 | 83.48 | 83.69 | 82.57 | 82.64 | 193,986 | -0.40(-0.48%) |
Sep 20, 2021 | 82.02 | 83.48 | 81.54 | 83.04 | 550,866 | -0.26(-0.31%) |
Sep 17, 2021 | 83.95 | 84.16 | 82.54 | 83.29 | 1,054,375 | -0.59(-0.71%) |
Sep 16, 2021 | 84.43 | 85.08 | 83.81 | 83.89 | 296,363 | -0.52(-0.62%) |
Sep 15, 2021 | 84.19 | 85.68 | 83.69 | 84.41 | 610,923 | +0.61(+0.73%) |
Sep 14, 2021 | 84.79 | 87.08 | 83.42 | 83.80 | 309,060 | -0.82(-0.97%) |
Sep 13, 2021 | 85.77 | 86.48 | 84.60 | 84.62 | 356,774 | -0.27(-0.31%) |
Sep 10, 2021 | 86.55 | 86.85 | 84.62 | 84.89 | 348,433 | -1.57(-1.82%) |
Sep 09, 2021 | 86.63 | 88.07 | 86.34 | 86.46 | 487,170 | +0.13(+0.15%) |
Sep 08, 2021 | 84.99 | 87.06 | 84.47 | 86.33 | 424,866 | +1.64(+1.94%) |
Sep 07, 2021 | 87.12 | 87.26 | 84.58 | 84.69 | 324,946 | -2.76(-3.16%) |
Sep 03, 2021 | 86.36 | 88.37 | 86.36 | 87.45 | 325,625 | +1.34(+1.55%) |
Sep 02, 2021 | 86.17 | 86.90 | 85.34 | 86.11 | 271,426 | +0.36(+0.42%) |