Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.83 | 95.08 | 92.95 | 93.45 | 3,194,074 | -1.36(-1.43%) |
Nov 29, 2021 | 95.53 | 96.66 | 94.66 | 94.81 | 1,732,203 | +0.11(+0.12%) |
Nov 26, 2021 | 92.85 | 96.44 | 92.39 | 94.70 | 2,054,186 | +1.08(+1.15%) |
Nov 24, 2021 | 94.23 | 94.34 | 93.30 | 93.62 | 1,112,258 | -0.49(-0.52%) |
Nov 23, 2021 | 94.65 | 95.26 | 93.92 | 94.11 | 1,138,123 | -0.85(-0.90%) |
Nov 22, 2021 | 95.70 | 96.39 | 94.84 | 94.96 | 1,078,929 | -0.74(-0.77%) |
Nov 19, 2021 | 94.41 | 96.88 | 94.41 | 95.70 | 3,351,552 | +1.48(+1.57%) |
Nov 18, 2021 | 95.06 | 94.56 | 94.04 | 94.22 | 1,560,648 | -0.84(-0.88%) |
Nov 17, 2021 | 96.90 | 96.93 | 94.75 | 95.06 | 1,856,739 | -1.82(-1.88%) |
Nov 16, 2021 | 95.93 | 97.61 | 95.57 | 96.88 | 1,351,854 | +1.00(+1.04%) |
Nov 15, 2021 | 93.62 | 95.98 | 93.61 | 95.88 | 1,608,546 | +2.31(+2.47%) |
Nov 12, 2021 | 93.00 | 94.08 | 92.69 | 93.57 | 2,680,571 | +1.91(+2.08%) |
Nov 11, 2021 | 91.67 | 91.76 | 91.01 | 91.66 | 957,425 | +0.41(+0.45%) |
Nov 10, 2021 | 90.74 | 91.25 | 1,102,596 | -0.03(-0.03%) | ||
Nov 09, 2021 | 91.11 | 92.78 | 90.99 | 91.28 | 1,259,719 | +0.26(+0.29%) |
Nov 08, 2021 | 91.23 | 91.56 | 89.86 | 91.02 | 1,426,771 | +0.53(+0.59%) |
Nov 05, 2021 | 91.22 | 92.40 | 90.47 | 90.49 | 1,659,822 | -0.99(-1.08%) |
Nov 04, 2021 | 91.78 | 93.15 | 90.00 | 91.48 | 2,063,964 | -2.64(-2.80%) |
Nov 03, 2021 | 92.96 | 94.42 | 92.97 | 94.12 | 1,540,501 | +0.89(+0.95%) |
Nov 02, 2021 | 92.65 | 93.54 | 91.78 | 93.23 | 1,684,343 | +0.33(+0.36%) |
Nov 01, 2021 | 91.46 | 93.31 | 91.42 | 92.90 | 1,859,202 | +1.42(+1.55%) |
Oct 29, 2021 | 91.48 | 92.36 | 91.06 | 91.48 | 1,312,368 | -0.33(-0.36%) |
Oct 28, 2021 | 91.71 | 93.06 | 91.30 | 91.81 | 1,431,073 | +0.36(+0.39%) |
Oct 27, 2021 | 89.40 | 91.66 | 89.54 | 91.45 | 2,260,517 | +2.31(+2.59%) |
Oct 26, 2021 | 87.90 | 89.14 | 2,612,131 | +1.66(+1.90%) | ||
Oct 25, 2021 | 91.97 | 92.06 | 87.38 | 87.48 | 2,940,964 | -4.73(-5.13%) |
Oct 22, 2021 | 92.99 | 93.56 | 92.10 | 92.21 | 1,741,394 | -0.83(-0.89%) |
Oct 21, 2021 | 92.53 | 93.28 | 92.18 | 93.04 | 1,191,942 | +0.46(+0.50%) |
Oct 20, 2021 | 91.29 | 92.65 | 91.18 | 92.58 | 1,482,222 | +1.94(+2.14%) |
Oct 19, 2021 | 90.03 | 90.72 | 89.68 | 90.64 | 1,024,440 | +0.53(+0.59%) |
Oct 18, 2021 | 90.61 | 90.94 | 90.03 | 90.11 | 1,347,909 | -1.19(-1.30%) |
Oct 15, 2021 | 92.30 | 92.51 | 91.06 | 91.30 | 1,460,724 | -0.72(-0.78%) |
Oct 14, 2021 | 89.22 | 92.21 | 89.14 | 92.02 | 1,569,512 | +1.24(+1.37%) |
Oct 13, 2021 | 91.05 | 91.50 | 90.19 | 90.78 | 1,540,869 | +0.32(+0.35%) |
Oct 12, 2021 | 91.03 | 91.38 | 90.19 | 90.46 | 1,844,872 | -0.48(-0.53%) |
Oct 11, 2021 | 91.23 | 91.90 | 90.94 | 90.94 | 1,076,427 | -0.46(-0.50%) |
Oct 08, 2021 | 91.96 | 92.51 | 91.12 | 91.40 | 1,062,914 | -0.51(-0.55%) |
Oct 07, 2021 | 92.93 | 93.26 | 91.72 | 91.91 | 1,759,020 | -0.54(-0.58%) |
Oct 06, 2021 | 91.58 | 92.75 | 91.16 | 92.45 | 1,827,872 | +0.96(+1.05%) |
Oct 05, 2021 | 89.94 | 92.00 | 89.63 | 91.49 | 1,614,145 | +1.67(+1.86%) |
Oct 04, 2021 | 89.69 | 90.65 | 89.30 | 89.82 | 1,371,681 | -0.03(-0.03%) |
Oct 01, 2021 | 90.05 | 90.83 | 88.48 | 89.85 | 2,088,995 | -0.12(-0.13%) |
Sep 30, 2021 | 89.90 | 90.82 | 89.80 | 89.97 | 2,086,588 | +0.23(+0.26%) |
Sep 29, 2021 | 89.43 | 89.99 | 89.28 | 89.74 | 1,541,967 | +0.03(+0.03%) |
Sep 28, 2021 | 90.25 | 90.71 | 89.41 | 89.71 | 2,383,050 | -1.11(-1.22%) |
Sep 27, 2021 | 91.94 | 92.19 | 90.63 | 90.82 | 2,065,071 | -1.48(-1.60%) |
Sep 24, 2021 | 92.92 | 93.02 | 92.08 | 92.30 | 1,616,800 | -0.95(-1.02%) |
Sep 23, 2021 | 93.09 | 93.71 | 93.00 | 93.25 | 1,353,282 | +0.30(+0.32%) |
Sep 22, 2021 | 92.25 | 93.34 | 91.54 | 92.95 | 1,683,896 | +0.42(+0.45%) |
Sep 21, 2021 | 92.52 | 93.21 | 92.25 | 92.53 | 1,702,792 | -0.22(-0.24%) |
Sep 20, 2021 | 92.08 | 92.83 | 91.87 | 92.75 | 2,024,632 | +0.39(+0.42%) |
Sep 17, 2021 | 92.72 | 92.81 | 91.38 | 92.36 | 3,007,576 | -0.39(-0.42%) |
Sep 16, 2021 | 92.98 | 93.22 | 92.39 | 92.75 | 1,505,241 | -0.46(-0.49%) |
Sep 15, 2021 | 92.59 | 94.07 | 92.45 | 93.21 | 1,994,368 | +0.56(+0.60%) |
Sep 14, 2021 | 94.03 | 94.30 | 92.26 | 92.65 | 2,535,257 | -1.41(-1.50%) |
Sep 13, 2021 | 95.22 | 95.44 | 93.86 | 94.06 | 2,354,276 | -0.77(-0.81%) |
Sep 10, 2021 | 95.36 | 95.71 | 94.61 | 94.83 | 2,304,644 | -0.63(-0.66%) |
Sep 09, 2021 | 95.80 | 96.36 | 94.86 | 95.46 | 2,677,443 | -1.22(-1.26%) |
Sep 08, 2021 | 96.69 | 97.23 | 96.52 | 96.68 | 2,533,574 | -0.25(-0.26%) |
Sep 07, 2021 | 97.39 | 97.45 | 96.22 | 96.93 | 1,849,824 | -0.45(-0.46%) |
Sep 03, 2021 | 97.70 | 98.09 | 97.28 | 97.38 | 1,420,424 | -0.41(-0.42%) |
Sep 02, 2021 | 97.00 | 97.85 | 96.67 | 97.79 | 2,005,768 | +1.13(+1.17%) |