Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.48 | 91.61 | 91.06 | 91.16 | 13,220,051 | -0.41(-0.45%) |
Nov 29, 2021 | 91.38 | 91.70 | 91.32 | 91.57 | 10,203,845 | +0.55(+0.61%) |
Nov 26, 2021 | 91.20 | 91.20 | 90.86 | 91.02 | 10,218,241 | -0.70(-0.76%) |
Nov 24, 2021 | 91.61 | 91.76 | 91.38 | 91.72 | 9,480,415 | -0.04(-0.05%) |
Nov 23, 2021 | 91.86 | 92.00 | 91.66 | 91.76 | 16,392,758 | -0.13(-0.14%) |
Nov 22, 2021 | 92.29 | 92.32 | 91.86 | 91.89 | 9,751,573 | -0.34(-0.37%) |
Nov 19, 2021 | 92.27 | 92.40 | 92.22 | 92.23 | 11,496,702 | -0.07(-0.07%) |
Nov 18, 2021 | 92.48 | 92.51 | 92.28 | 92.30 | 9,758,823 | -0.10(-0.11%) |
Nov 17, 2021 | 92.55 | 92.57 | 92.38 | 92.40 | 9,305,143 | -0.14(-0.15%) |
Nov 16, 2021 | 92.49 | 92.60 | 92.48 | 92.54 | 7,128,515 | +0.03(+0.03%) |
Nov 15, 2021 | 92.70 | 92.70 | 92.48 | 92.51 | 7,237,282 | -0.11(-0.12%) |
Nov 12, 2021 | 92.68 | 92.78 | 92.57 | 92.62 | 8,647,499 | +0.00(+0.00%) |
Nov 11, 2021 | 92.83 | 92.83 | 92.60 | 92.62 | 3,505,875 | -0.15(-0.16%) |
Nov 10, 2021 | 93.13 | 92.74 | 92.77 | 13,406,398 | -0.48(-0.51%) | |
Nov 09, 2021 | 93.25 | 93.26 | 93.08 | 93.24 | 17,082,812 | +0.07(+0.07%) |
Nov 08, 2021 | 93.37 | 93.41 | 93.13 | 93.18 | 9,127,921 | -0.09(-0.10%) |
Nov 05, 2021 | 93.02 | 93.27 | 93.00 | 93.27 | 13,184,869 | +0.42(+0.45%) |
Nov 04, 2021 | 92.72 | 92.87 | 92.70 | 92.85 | 16,580,681 | +0.22(+0.24%) |
Nov 03, 2021 | 92.44 | 92.64 | 92.35 | 92.63 | 8,464,688 | +0.22(+0.24%) |
Nov 02, 2021 | 92.25 | 92.50 | 92.24 | 92.41 | 7,858,158 | +0.15(+0.17%) |
Nov 01, 2021 | 92.48 | 92.40 | 92.23 | 92.25 | 11,310,893 | -0.11(-0.12%) |
Oct 29, 2021 | 92.44 | 92.46 | 92.33 | 92.37 | 8,448,243 | -0.17(-0.18%) |
Oct 28, 2021 | 92.46 | 92.55 | 92.40 | 92.54 | 7,286,095 | +0.22(+0.24%) |
Oct 27, 2021 | 92.51 | 92.51 | 92.31 | 92.32 | 7,084,708 | -0.10(-0.11%) |
Oct 26, 2021 | 92.55 | 92.40 | 92.42 | 10,692,621 | +0.03(+0.03%) | |
Oct 25, 2021 | 92.33 | 92.46 | 92.18 | 92.39 | 7,496,142 | +0.14(+0.16%) |
Oct 22, 2021 | 92.41 | 92.44 | 92.20 | 92.25 | 8,455,103 | -0.20(-0.22%) |
Oct 21, 2021 | 92.68 | 92.71 | 92.39 | 92.45 | 9,913,748 | -0.25(-0.27%) |
Oct 20, 2021 | 92.66 | 92.71 | 92.60 | 92.70 | 8,246,056 | +0.07(+0.07%) |
Oct 19, 2021 | 92.61 | 92.64 | 92.55 | 92.63 | 9,638,236 | +0.07(+0.07%) |
Oct 18, 2021 | 92.43 | 92.57 | 92.40 | 92.56 | 6,122,878 | -0.04(-0.05%) |
Oct 15, 2021 | 92.85 | 92.85 | 92.60 | 92.60 | 12,262,332 | -0.19(-0.20%) |
Oct 14, 2021 | 92.50 | 92.80 | 92.45 | 92.79 | 10,553,939 | +0.51(+0.55%) |
Oct 13, 2021 | 92.07 | 92.29 | 91.98 | 92.28 | 6,996,370 | +0.21(+0.23%) |
Oct 12, 2021 | 91.98 | 92.17 | 91.98 | 92.07 | 10,735,593 | +0.17(+0.19%) |
Oct 11, 2021 | 92.19 | 92.23 | 91.89 | 91.90 | 4,799,801 | -0.32(-0.35%) |
Oct 08, 2021 | 92.41 | 92.44 | 92.19 | 92.22 | 10,959,217 | -0.16(-0.17%) |
Oct 07, 2021 | 92.54 | 92.69 | 92.35 | 92.38 | 14,405,120 | -0.03(-0.04%) |
Oct 06, 2021 | 92.26 | 92.45 | 92.17 | 92.42 | 13,914,284 | -0.05(-0.06%) |
Oct 05, 2021 | 92.64 | 92.67 | 92.46 | 92.47 | 7,725,688 | -0.08(-0.08%) |
Oct 04, 2021 | 92.85 | 92.85 | 92.53 | 92.55 | 15,147,387 | -0.31(-0.34%) |
Oct 01, 2021 | 92.79 | 92.92 | 92.58 | 92.86 | 11,289,223 | +0.19(+0.21%) |
Sep 30, 2021 | 92.80 | 92.84 | 92.55 | 92.67 | 21,424,904 | -0.11(-0.12%) |
Sep 29, 2021 | 92.64 | 92.86 | 92.64 | 92.78 | 9,514,037 | +0.19(+0.20%) |
Sep 28, 2021 | 92.80 | 92.84 | 92.57 | 92.59 | 13,547,397 | -0.41(-0.44%) |
Sep 27, 2021 | 92.92 | 93.06 | 92.87 | 93.00 | 4,618,893 | -0.08(-0.08%) |
Sep 24, 2021 | 93.14 | 93.17 | 93.00 | 93.07 | 7,720,935 | -0.10(-0.11%) |
Sep 23, 2021 | 93.22 | 93.33 | 93.11 | 93.17 | 9,675,217 | +0.02(+0.02%) |
Sep 22, 2021 | 93.15 | 93.26 | 93.03 | 93.16 | 9,577,979 | +0.15(+0.16%) |
Sep 21, 2021 | 93.05 | 93.05 | 92.82 | 93.00 | 7,757,348 | +0.15(+0.16%) |
Sep 20, 2021 | 92.75 | 92.93 | 92.67 | 92.85 | 14,107,658 | -0.31(-0.34%) |
Sep 17, 2021 | 93.24 | 93.25 | 93.14 | 93.17 | 6,180,489 | -0.10(-0.11%) |
Sep 16, 2021 | 93.29 | 93.31 | 93.14 | 93.27 | 6,794,257 | -0.03(-0.04%) |
Sep 15, 2021 | 93.17 | 93.30 | 93.14 | 93.30 | 6,830,078 | +0.22(+0.24%) |
Sep 14, 2021 | 93.21 | 93.27 | 93.06 | 93.08 | 8,962,720 | -0.10(-0.11%) |
Sep 13, 2021 | 93.07 | 93.19 | 93.02 | 93.18 | 8,890,069 | +0.22(+0.24%) |
Sep 10, 2021 | 93.17 | 93.21 | 92.95 | 92.96 | 7,394,068 | -0.09(-0.10%) |
Sep 09, 2021 | 93.02 | 93.09 | 92.96 | 93.06 | 6,665,412 | +0.07(+0.07%) |
Sep 08, 2021 | 92.89 | 93.01 | 92.82 | 92.99 | 4,976,222 | +0.10(+0.11%) |
Sep 07, 2021 | 93.11 | 93.11 | 92.88 | 92.89 | 7,265,974 | -0.25(-0.26%) |
Sep 03, 2021 | 93.12 | 93.16 | 93.02 | 93.13 | 4,740,857 | +0.03(+0.03%) |
Sep 02, 2021 | 93.12 | 93.17 | 93.06 | 93.11 | 6,735,233 | +0.12(+0.13%) |