Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.48 | 91.33 | 89.59 | 89.77 | 217,001 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.48 | 150,148 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,381 | -2.13(-2.36%) |
Nov 24, 2021 | 91.48 | 91.48 | 89.85 | 90.25 | 163,033 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.86 | 90.68 | 91.45 | 144,099 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,491 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,947 | +1.57(+1.75%) |
Nov 18, 2021 | 89.66 | 90.27 | 89.52 | 89.96 | 173,186 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.66 | 210,215 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,715 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.81 | 121,305 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.82 | 87.87 | 88.26 | 91,577 | -0.12(-0.13%) |
Nov 11, 2021 | 89.06 | 89.10 | 87.84 | 88.38 | 68,372 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.91 | 111,171 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.34 | 113,299 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,722 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,716 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.58 | 225,800 | +1.60(+1.86%) |
Nov 03, 2021 | 86.05 | 86.55 | 84.86 | 85.98 | 165,018 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,614 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.15 | 83.28 | 85.01 | 232,409 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.89 | 86.25 | 263,663 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.80 | 85.26 | 86.53 | 110,133 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.76 | 85.23 | 85.36 | 93,336 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,779 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.16 | 86.28 | 84.51 | 85.99 | 153,030 | +1.08(+1.27%) |
Oct 22, 2021 | 85.33 | 85.84 | 84.87 | 84.91 | 161,932 | -0.04(-0.04%) |
Oct 21, 2021 | 85.68 | 85.56 | 84.73 | 84.95 | 107,685 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,900 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.74 | 146,374 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.53 | 83.77 | 84.50 | 122,741 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,121 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,893 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.78 | 177,946 | +0.14(+0.17%) |
Oct 12, 2021 | 84.21 | 84.93 | 83.80 | 84.63 | 177,100 | +0.57(+0.68%) |
Oct 11, 2021 | 83.81 | 84.17 | 83.18 | 84.06 | 123,449 | +0.23(+0.27%) |
Oct 08, 2021 | 84.58 | 84.81 | 83.21 | 83.84 | 135,255 | -0.61(-0.72%) |
Oct 07, 2021 | 84.57 | 85.28 | 84.24 | 84.44 | 154,909 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.38 | 141,479 | +0.92(+1.10%) |
Oct 05, 2021 | 83.08 | 83.67 | 82.43 | 83.46 | 231,995 | +0.37(+0.45%) |
Oct 04, 2021 | 81.17 | 83.34 | 81.17 | 83.09 | 155,784 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.64 | 81.25 | 167,881 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.20 | 144,867 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.07 | 81.85 | 82.51 | 145,057 | +0.67(+0.82%) |
Sep 28, 2021 | 82.48 | 82.59 | 81.68 | 81.83 | 153,397 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.33 | 125,941 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,373 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.68 | 82.79 | 127,364 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.99 | 82.29 | 83.09 | 160,937 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.06 | 139,463 | -0.61(-0.73%) |
Sep 20, 2021 | 82.13 | 83.84 | 81.67 | 83.66 | 206,056 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,426 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.68 | 181,514 | -1.03(-1.24%) |
Sep 15, 2021 | 84.02 | 84.56 | 83.13 | 83.71 | 212,675 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.20 | 152,128 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.84 | 83.60 | 84.00 | 207,348 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,423 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.34 | 88.34 | 157,266 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,511 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.37 | 87.81 | 183,514 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.33 | 88.61 | 135,966 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.73 | 89.43 | 137,282 | +0.32(+0.36%) |