Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 86.75 | 87.35 | 84.63 | 84.72 | 1,092,529 | -2.54(-2.92%) |
Nov 29, 2021 | 88.55 | 88.85 | 87.07 | 87.27 | 485,864 | -0.59(-0.67%) |
Nov 26, 2021 | 88.81 | 89.48 | 87.49 | 87.86 | 358,691 | -1.87(-2.08%) |
Nov 24, 2021 | 90.11 | 91.30 | 89.42 | 89.73 | 596,842 | -0.18(-0.20%) |
Nov 23, 2021 | 90.31 | 90.37 | 89.55 | 89.91 | 705,326 | -0.10(-0.11%) |
Nov 22, 2021 | 88.90 | 91.30 | 88.58 | 90.01 | 746,816 | +1.30(+1.47%) |
Nov 19, 2021 | 88.03 | 88.90 | 87.61 | 88.71 | 632,584 | +0.84(+0.95%) |
Nov 18, 2021 | 90.56 | 90.65 | 87.73 | 87.87 | 507,485 | -2.50(-2.76%) |
Nov 17, 2021 | 90.20 | 90.83 | 89.61 | 90.36 | 578,060 | -0.10(-0.11%) |
Nov 16, 2021 | 90.84 | 91.64 | 90.39 | 90.46 | 551,957 | -0.40(-0.45%) |
Nov 15, 2021 | 90.44 | 91.21 | 90.08 | 90.86 | 445,508 | +0.68(+0.76%) |
Nov 12, 2021 | 89.10 | 90.54 | 88.86 | 90.18 | 643,667 | +1.06(+1.19%) |
Nov 11, 2021 | 90.35 | 90.50 | 88.68 | 89.12 | 625,401 | -1.49(-1.65%) |
Nov 10, 2021 | 91.40 | 90.22 | 90.61 | 536,417 | -0.35(-0.38%) | |
Nov 09, 2021 | 92.28 | 92.28 | 90.84 | 90.96 | 562,850 | -1.39(-1.50%) |
Nov 08, 2021 | 91.40 | 92.68 | 91.17 | 92.35 | 724,809 | +1.09(+1.19%) |
Nov 05, 2021 | 91.83 | 93.29 | 91.21 | 91.26 | 560,090 | -0.08(-0.08%) |
Nov 04, 2021 | 91.47 | 92.43 | 90.78 | 91.34 | 803,523 | -0.29(-0.32%) |
Nov 03, 2021 | 94.07 | 95.14 | 91.29 | 91.63 | 1,107,136 | -2.99(-3.16%) |
Nov 02, 2021 | 97.73 | 98.13 | 92.39 | 94.61 | 1,408,558 | -2.87(-2.95%) |
Nov 01, 2021 | 96.43 | 97.09 | 95.64 | 97.49 | 709,246 | +1.13(+1.17%) |
Oct 29, 2021 | 94.93 | 96.59 | 94.79 | 96.36 | 726,972 | +1.41(+1.48%) |
Oct 28, 2021 | 95.23 | 96.56 | 93.72 | 94.95 | 464,046 | -0.43(-0.45%) |
Oct 27, 2021 | 97.64 | 97.64 | 95.35 | 95.38 | 928,017 | -1.96(-2.01%) |
Oct 26, 2021 | 97.70 | 97.34 | 537,022 | -0.82(-0.83%) | ||
Oct 25, 2021 | 98.43 | 98.93 | 97.86 | 98.16 | 566,143 | -0.18(-0.19%) |
Oct 22, 2021 | 98.00 | 98.96 | 97.93 | 98.34 | 260,333 | +0.59(+0.60%) |
Oct 21, 2021 | 96.74 | 97.85 | 95.82 | 97.76 | 540,551 | +1.08(+1.12%) |
Oct 20, 2021 | 95.95 | 97.32 | 95.62 | 96.68 | 574,941 | +0.60(+0.62%) |
Oct 19, 2021 | 96.78 | 96.78 | 95.55 | 96.08 | 384,903 | +0.00(+0.00%) |
Oct 18, 2021 | 95.78 | 96.64 | 95.11 | 96.08 | 462,586 | -0.58(-0.60%) |
Oct 15, 2021 | 96.38 | 97.51 | 96.35 | 96.66 | 626,817 | +0.78(+0.81%) |
Oct 14, 2021 | 94.24 | 96.08 | 94.23 | 95.88 | 594,978 | +1.21(+1.28%) |
Oct 13, 2021 | 94.47 | 95.24 | 93.22 | 94.66 | 498,070 | -0.04(-0.04%) |
Oct 12, 2021 | 93.90 | 95.19 | 93.65 | 94.70 | 636,940 | +0.55(+0.58%) |
Oct 11, 2021 | 95.50 | 95.80 | 94.09 | 94.15 | 614,649 | -1.15(-1.20%) |
Oct 08, 2021 | 93.89 | 95.60 | 93.52 | 95.30 | 670,764 | +1.35(+1.44%) |
Oct 07, 2021 | 94.03 | 94.85 | 92.11 | 93.95 | 967,402 | +0.52(+0.56%) |
Oct 06, 2021 | 92.64 | 93.45 | 91.14 | 93.43 | 702,893 | +0.50(+0.54%) |
Oct 05, 2021 | 94.41 | 94.41 | 92.46 | 92.93 | 937,664 | -1.39(-1.47%) |
Oct 04, 2021 | 93.51 | 95.05 | 92.81 | 94.31 | 830,143 | +0.41(+0.44%) |
Oct 01, 2021 | 93.37 | 94.35 | 92.15 | 93.90 | 532,609 | +1.25(+1.35%) |
Sep 30, 2021 | 95.09 | 95.19 | 92.71 | 92.65 | 1,020,036 | -1.75(-1.86%) |
Sep 29, 2021 | 93.24 | 95.17 | 92.89 | 94.40 | 926,143 | +1.34(+1.44%) |
Sep 28, 2021 | 93.33 | 93.66 | 92.29 | 93.06 | 836,338 | -0.05(-0.05%) |
Sep 27, 2021 | 91.42 | 93.34 | 91.41 | 93.11 | 891,729 | +1.79(+1.96%) |
Sep 24, 2021 | 90.04 | 91.58 | 89.67 | 91.32 | 545,588 | +1.66(+1.85%) |
Sep 23, 2021 | 88.98 | 90.23 | 88.98 | 89.66 | 479,377 | +0.79(+0.89%) |
Sep 22, 2021 | 88.47 | 89.42 | 88.33 | 88.87 | 531,270 | +1.26(+1.44%) |
Sep 21, 2021 | 89.31 | 89.31 | 87.01 | 87.61 | 677,674 | -1.28(-1.44%) |
Sep 20, 2021 | 87.22 | 89.34 | 87.06 | 88.89 | 781,330 | +0.40(+0.46%) |
Sep 17, 2021 | 88.13 | 89.34 | 87.74 | 88.48 | 3,352,541 | -0.18(-0.21%) |
Sep 16, 2021 | 90.64 | 91.29 | 88.50 | 88.67 | 995,568 | -2.06(-2.27%) |
Sep 15, 2021 | 90.91 | 92.38 | 90.56 | 90.73 | 1,045,195 | -0.45(-0.50%) |
Sep 14, 2021 | 94.83 | 94.83 | 90.91 | 91.18 | 1,170,651 | -3.15(-3.34%) |
Sep 13, 2021 | 93.67 | 95.56 | 93.67 | 94.33 | 1,142,487 | +0.96(+1.03%) |
Sep 10, 2021 | 95.18 | 95.27 | 93.34 | 93.37 | 705,632 | -1.75(-1.84%) |
Sep 09, 2021 | 95.03 | 95.47 | 94.67 | 95.12 | 664,290 | +0.14(+0.15%) |
Sep 08, 2021 | 93.82 | 95.29 | 93.26 | 94.98 | 805,578 | +1.16(+1.24%) |
Sep 07, 2021 | 94.70 | 95.06 | 93.21 | 93.82 | 935,648 | -1.27(-1.33%) |
Sep 03, 2021 | 95.34 | 95.77 | 94.55 | 95.08 | 624,583 | -0.13(-0.14%) |
Sep 02, 2021 | 94.17 | 95.47 | 93.74 | 95.22 | 514,358 | +1.34(+1.43%) |