Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 88.42 | 88.46 | 86.37 | 86.60 | 3,108,281 | -2.33(-2.63%) |
Nov 29, 2021 | 89.67 | 90.26 | 88.78 | 88.94 | 1,904,186 | +0.16(+0.18%) |
Nov 26, 2021 | 89.82 | 89.82 | 88.64 | 88.78 | 2,031,290 | -2.43(-2.67%) |
Nov 24, 2021 | 90.56 | 91.50 | 90.40 | 91.21 | 2,380,021 | +0.34(+0.38%) |
Nov 23, 2021 | 90.08 | 90.91 | 89.80 | 90.87 | 4,312,816 | +0.23(+0.25%) |
Nov 22, 2021 | 91.39 | 91.51 | 90.61 | 90.64 | 2,216,147 | -0.60(-0.66%) |
Nov 19, 2021 | 90.96 | 91.41 | 90.35 | 91.25 | 1,531,923 | -0.25(-0.28%) |
Nov 18, 2021 | 91.64 | 91.53 | 91.04 | 91.50 | 1,333,386 | -0.14(-0.15%) |
Nov 17, 2021 | 92.30 | 92.43 | 91.40 | 91.64 | 705,412 | -0.67(-0.73%) |
Nov 16, 2021 | 92.53 | 92.64 | 91.94 | 92.31 | 1,239,688 | -0.22(-0.24%) |
Nov 15, 2021 | 93.23 | 93.48 | 92.39 | 92.53 | 778,097 | -0.32(-0.35%) |
Nov 12, 2021 | 92.67 | 92.91 | 92.23 | 92.85 | 515,880 | +0.31(+0.34%) |
Nov 11, 2021 | 92.55 | 92.77 | 92.21 | 92.54 | 569,221 | -0.10(-0.11%) |
Nov 10, 2021 | 93.07 | 92.64 | 758,194 | -0.28(-0.30%) | ||
Nov 09, 2021 | 92.57 | 93.03 | 92.15 | 92.92 | 926,998 | +0.18(+0.20%) |
Nov 08, 2021 | 93.30 | 93.39 | 92.46 | 92.74 | 686,088 | -0.06(-0.07%) |
Nov 05, 2021 | 93.41 | 93.58 | 92.74 | 92.80 | 797,538 | -0.19(-0.21%) |
Nov 04, 2021 | 93.19 | 93.32 | 92.43 | 92.99 | 1,063,916 | -0.29(-0.31%) |
Nov 03, 2021 | 92.06 | 93.43 | 91.97 | 93.28 | 1,744,871 | +1.09(+1.19%) |
Nov 02, 2021 | 91.11 | 92.44 | 90.71 | 92.19 | 1,887,683 | +0.79(+0.86%) |
Nov 01, 2021 | 91.44 | 91.28 | 90.97 | 91.40 | 724,863 | +0.45(+0.49%) |
Oct 29, 2021 | 92.70 | 92.70 | 90.87 | 90.96 | 1,440,088 | -1.95(-2.10%) |
Oct 28, 2021 | 92.95 | 93.24 | 92.70 | 92.91 | 837,005 | +0.25(+0.27%) |
Oct 27, 2021 | 93.32 | 93.97 | 92.64 | 92.65 | 1,146,812 | -0.97(-1.04%) |
Oct 26, 2021 | 93.69 | 93.59 | 93.62 | 972,603 | +0.10(+0.10%) | |
Oct 25, 2021 | 93.69 | 93.81 | 92.83 | 93.53 | 2,517,260 | +0.24(+0.26%) |
Oct 22, 2021 | 92.90 | 93.58 | 92.82 | 93.28 | 1,076,051 | +0.68(+0.73%) |
Oct 21, 2021 | 92.55 | 93.23 | 92.45 | 92.61 | 2,082,747 | -0.24(-0.26%) |
Oct 20, 2021 | 92.17 | 93.02 | 92.07 | 92.85 | 1,055,389 | +0.70(+0.76%) |
Oct 19, 2021 | 92.11 | 92.53 | 91.91 | 92.15 | 723,480 | +0.43(+0.47%) |
Oct 18, 2021 | 91.04 | 92.03 | 90.95 | 91.72 | 1,035,365 | +0.39(+0.43%) |
Oct 15, 2021 | 90.90 | 91.57 | 90.90 | 91.33 | 1,055,578 | +0.56(+0.62%) |
Oct 14, 2021 | 90.26 | 90.86 | 90.24 | 90.76 | 945,891 | +1.32(+1.47%) |
Oct 13, 2021 | 89.19 | 89.56 | 88.47 | 89.45 | 773,493 | +0.35(+0.40%) |
Oct 12, 2021 | 89.13 | 89.53 | 88.59 | 89.09 | 727,717 | +0.16(+0.18%) |
Oct 11, 2021 | 89.46 | 89.81 | 88.87 | 88.94 | 382,840 | -0.23(-0.26%) |
Oct 08, 2021 | 88.53 | 89.40 | 88.13 | 89.17 | 959,262 | +0.89(+1.01%) |
Oct 07, 2021 | 87.93 | 88.47 | 87.93 | 88.28 | 801,758 | +0.71(+0.81%) |
Oct 06, 2021 | 87.01 | 87.63 | 86.49 | 87.57 | 1,015,302 | -0.02(-0.02%) |
Oct 05, 2021 | 87.24 | 88.04 | 86.95 | 87.59 | 1,220,028 | +0.74(+0.86%) |
Oct 04, 2021 | 86.55 | 87.86 | 86.40 | 86.84 | 970,975 | +0.42(+0.49%) |
Oct 01, 2021 | 86.13 | 86.88 | 85.32 | 86.42 | 1,039,744 | +0.29(+0.34%) |
Sep 30, 2021 | 86.31 | 86.83 | 85.73 | 86.12 | 1,209,155 | +0.21(+0.24%) |
Sep 29, 2021 | 86.41 | 86.75 | 85.91 | 85.92 | 1,129,343 | -0.48(-0.56%) |
Sep 28, 2021 | 87.51 | 87.51 | 85.92 | 86.40 | 2,448,760 | -1.34(-1.53%) |
Sep 27, 2021 | 87.62 | 88.09 | 87.62 | 87.74 | 3,283,696 | +0.24(+0.28%) |
Sep 24, 2021 | 87.49 | 87.61 | 86.96 | 87.50 | 702,479 | -0.09(-0.10%) |
Sep 23, 2021 | 86.63 | 87.67 | 86.63 | 87.59 | 1,105,900 | +1.88(+2.19%) |
Sep 22, 2021 | 85.24 | 86.25 | 85.14 | 85.71 | 1,110,929 | +1.00(+1.19%) |
Sep 21, 2021 | 85.62 | 85.80 | 84.63 | 84.70 | 972,367 | -0.39(-0.46%) |
Sep 20, 2021 | 85.29 | 85.39 | 83.85 | 85.09 | 1,875,004 | -1.58(-1.83%) |
Sep 17, 2021 | 88.19 | 88.45 | 86.66 | 86.68 | 1,812,912 | -1.78(-2.02%) |
Sep 16, 2021 | 88.88 | 89.11 | 88.03 | 88.46 | 844,346 | -0.36(-0.41%) |
Sep 15, 2021 | 87.83 | 88.96 | 87.56 | 88.82 | 997,947 | +1.17(+1.33%) |
Sep 14, 2021 | 88.76 | 88.84 | 87.56 | 87.66 | 729,125 | -0.74(-0.84%) |
Sep 13, 2021 | 88.79 | 89.43 | 88.11 | 88.40 | 739,068 | -0.10(-0.12%) |
Sep 10, 2021 | 89.43 | 89.50 | 88.50 | 88.50 | 592,402 | -0.35(-0.39%) |
Sep 09, 2021 | 88.23 | 89.27 | 88.23 | 88.85 | 663,917 | +0.60(+0.68%) |
Sep 08, 2021 | 88.82 | 89.21 | 88.24 | 88.25 | 758,945 | -0.64(-0.72%) |
Sep 07, 2021 | 89.33 | 89.62 | 88.88 | 88.89 | 788,730 | -0.61(-0.68%) |
Sep 03, 2021 | 89.54 | 89.70 | 89.18 | 89.50 | 521,652 | +0.06(+0.07%) |
Sep 02, 2021 | 89.08 | 89.56 | 88.91 | 89.44 | 587,207 | +0.62(+0.70%) |