Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.91 | 89.98 | 87.30 | 87.53 | 4,291,639 | -2.90(-3.20%) |
Nov 29, 2021 | 90.16 | 90.67 | 89.43 | 90.43 | 2,359,424 | +0.85(+0.95%) |
Nov 26, 2021 | 89.49 | 90.82 | 89.46 | 89.58 | 2,000,877 | -0.81(-0.90%) |
Nov 24, 2021 | 91.12 | 91.30 | 90.16 | 90.39 | 2,481,279 | -0.51(-0.56%) |
Nov 23, 2021 | 90.67 | 91.19 | 89.67 | 90.90 | 3,517,799 | +0.44(+0.49%) |
Nov 22, 2021 | 88.88 | 90.72 | 88.71 | 90.45 | 4,337,876 | +1.65(+1.86%) |
Nov 19, 2021 | 88.83 | 89.11 | 88.39 | 88.80 | 3,309,874 | +0.05(+0.05%) |
Nov 18, 2021 | 88.95 | 88.77 | 88.41 | 88.76 | 3,114,064 | -0.56(-0.63%) |
Nov 17, 2021 | 89.33 | 89.55 | 88.79 | 89.32 | 2,621,618 | -0.08(-0.09%) |
Nov 16, 2021 | 90.71 | 90.92 | 89.29 | 89.40 | 4,139,536 | -1.37(-1.51%) |
Nov 15, 2021 | 90.44 | 91.14 | 89.98 | 90.77 | 2,618,800 | +0.65(+0.72%) |
Nov 12, 2021 | 90.45 | 90.68 | 89.85 | 90.12 | 2,775,515 | -0.33(-0.37%) |
Nov 11, 2021 | 91.46 | 91.64 | 90.19 | 90.45 | 2,219,495 | -1.24(-1.35%) |
Nov 10, 2021 | 91.38 | 91.69 | 2,079,916 | +0.58(+0.64%) | ||
Nov 09, 2021 | 90.96 | 91.37 | 90.46 | 91.11 | 3,218,179 | +0.48(+0.53%) |
Nov 08, 2021 | 91.04 | 91.14 | 89.81 | 90.63 | 4,125,766 | -0.23(-0.26%) |
Nov 05, 2021 | 90.42 | 91.74 | 90.30 | 90.86 | 2,381,304 | +0.59(+0.65%) |
Nov 04, 2021 | 91.49 | 91.90 | 89.24 | 90.27 | 3,418,288 | -1.36(-1.48%) |
Nov 03, 2021 | 91.37 | 91.94 | 90.65 | 91.63 | 2,307,103 | +0.08(+0.09%) |
Nov 02, 2021 | 91.71 | 91.87 | 90.70 | 91.55 | 3,022,774 | +0.13(+0.14%) |
Nov 01, 2021 | 91.26 | 91.75 | 90.66 | 91.42 | 1,797,883 | +0.27(+0.29%) |
Oct 29, 2021 | 91.36 | 92.00 | 90.78 | 91.15 | 2,575,719 | -0.43(-0.47%) |
Oct 28, 2021 | 91.52 | 91.90 | 90.94 | 91.58 | 2,210,743 | -0.24(-0.26%) |
Oct 27, 2021 | 92.62 | 92.77 | 91.72 | 91.82 | 1,700,156 | -0.47(-0.51%) |
Oct 26, 2021 | 91.85 | 92.30 | 2,573,179 | +0.40(+0.44%) | ||
Oct 25, 2021 | 92.65 | 92.66 | 91.70 | 91.89 | 1,881,929 | -0.84(-0.91%) |
Oct 22, 2021 | 92.23 | 93.77 | 92.01 | 92.73 | 2,719,813 | +0.70(+0.76%) |
Oct 21, 2021 | 91.49 | 92.06 | 91.30 | 92.04 | 2,302,974 | +0.69(+0.75%) |
Oct 20, 2021 | 90.47 | 91.65 | 90.47 | 91.35 | 2,119,552 | +0.98(+1.09%) |
Oct 19, 2021 | 89.67 | 90.45 | 89.47 | 90.37 | 1,968,898 | +1.13(+1.27%) |
Oct 18, 2021 | 89.22 | 89.52 | 88.60 | 89.23 | 2,302,803 | -0.44(-0.49%) |
Oct 15, 2021 | 90.92 | 91.14 | 89.44 | 89.67 | 2,902,406 | -1.16(-1.28%) |
Oct 14, 2021 | 90.35 | 91.05 | 90.04 | 90.83 | 3,408,438 | +0.85(+0.94%) |
Oct 13, 2021 | 89.21 | 90.03 | 88.51 | 89.98 | 2,014,181 | +0.79(+0.88%) |
Oct 12, 2021 | 89.22 | 89.86 | 88.98 | 89.20 | 2,715,467 | +0.10(+0.11%) |
Oct 11, 2021 | 89.52 | 90.01 | 88.78 | 89.10 | 1,857,341 | -0.73(-0.82%) |
Oct 08, 2021 | 90.25 | 90.26 | 89.72 | 89.83 | 1,953,039 | -0.38(-0.43%) |
Oct 07, 2021 | 91.07 | 91.64 | 90.13 | 90.21 | 2,260,626 | -0.80(-0.87%) |
Oct 06, 2021 | 89.29 | 91.06 | 88.69 | 91.01 | 3,127,641 | +1.50(+1.68%) |
Oct 05, 2021 | 90.14 | 90.23 | 89.31 | 89.51 | 3,817,860 | -0.53(-0.59%) |
Oct 04, 2021 | 88.16 | 90.28 | 88.03 | 90.04 | 5,198,900 | +2.06(+2.34%) |
Oct 01, 2021 | 87.75 | 88.36 | 87.22 | 87.98 | 5,146,197 | +0.78(+0.89%) |
Sep 30, 2021 | 88.03 | 88.20 | 87.23 | 87.20 | 3,316,818 | -0.67(-0.76%) |
Sep 29, 2021 | 86.72 | 88.49 | 86.63 | 87.87 | 3,691,942 | +1.15(+1.33%) |
Sep 28, 2021 | 87.08 | 87.44 | 86.30 | 86.72 | 3,499,188 | -0.52(-0.59%) |
Sep 27, 2021 | 87.97 | 88.96 | 87.12 | 87.24 | 3,102,790 | -0.74(-0.84%) |
Sep 24, 2021 | 87.79 | 88.53 | 87.47 | 87.98 | 3,369,370 | +0.05(+0.06%) |
Sep 23, 2021 | 88.11 | 88.87 | 87.75 | 87.93 | 2,708,151 | -0.13(-0.14%) |
Sep 22, 2021 | 88.69 | 88.87 | 87.73 | 88.05 | 3,058,454 | -0.34(-0.38%) |
Sep 21, 2021 | 89.29 | 89.78 | 88.31 | 88.39 | 3,664,969 | -0.64(-0.72%) |
Sep 20, 2021 | 88.72 | 89.63 | 88.04 | 89.04 | 5,491,922 | -0.03(-0.03%) |
Sep 17, 2021 | 90.25 | 90.77 | 88.97 | 89.06 | 7,497,133 | -1.55(-1.72%) |
Sep 16, 2021 | 91.58 | 91.87 | 90.50 | 90.62 | 3,602,502 | -0.55(-0.61%) |
Sep 15, 2021 | 90.47 | 91.52 | 90.07 | 91.17 | 3,128,288 | +0.38(+0.41%) |
Sep 14, 2021 | 92.04 | 92.49 | 90.68 | 90.80 | 3,829,302 | -1.00(-1.09%) |
Sep 13, 2021 | 92.91 | 93.13 | 91.64 | 91.80 | 3,134,683 | -0.42(-0.46%) |
Sep 10, 2021 | 93.51 | 93.63 | 92.17 | 92.22 | 2,682,424 | -1.27(-1.36%) |
Sep 09, 2021 | 93.91 | 94.14 | 93.40 | 93.48 | 2,593,781 | -0.63(-0.67%) |
Sep 08, 2021 | 92.28 | 94.41 | 91.78 | 94.12 | 4,047,093 | +1.90(+2.06%) |
Sep 07, 2021 | 94.29 | 94.35 | 92.20 | 92.22 | 5,005,282 | -2.22(-2.35%) |
Sep 03, 2021 | 95.07 | 95.29 | 94.24 | 94.43 | 3,406,288 | -0.87(-0.91%) |
Sep 02, 2021 | 94.90 | 95.57 | 94.72 | 95.30 | 3,125,193 | +0.47(+0.50%) |