Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.00 | 92.13 | 91.57 | 91.68 | 13,145,157 | -0.41(-0.45%) |
Nov 29, 2021 | 91.91 | 92.22 | 91.84 | 92.09 | 10,146,038 | +0.56(+0.61%) |
Nov 26, 2021 | 91.72 | 91.72 | 91.38 | 91.54 | 10,160,353 | -0.70(-0.76%) |
Nov 24, 2021 | 92.14 | 92.28 | 91.91 | 92.24 | 9,426,707 | -0.04(-0.05%) |
Nov 23, 2021 | 92.39 | 92.52 | 92.18 | 92.28 | 16,299,890 | -0.13(-0.14%) |
Nov 22, 2021 | 92.81 | 92.84 | 92.39 | 92.41 | 9,696,329 | -0.34(-0.37%) |
Nov 19, 2021 | 92.80 | 92.93 | 92.75 | 92.75 | 11,431,571 | -0.07(-0.07%) |
Nov 18, 2021 | 93.00 | 93.04 | 92.81 | 92.82 | 9,703,538 | -0.10(-0.11%) |
Nov 17, 2021 | 93.08 | 93.10 | 92.91 | 92.93 | 9,252,428 | -0.14(-0.15%) |
Nov 16, 2021 | 93.02 | 93.13 | 93.00 | 93.06 | 7,088,130 | +0.03(+0.03%) |
Nov 15, 2021 | 93.23 | 93.23 | 93.00 | 93.04 | 7,196,282 | -0.11(-0.12%) |
Nov 12, 2021 | 93.21 | 93.31 | 93.10 | 93.15 | 8,598,509 | +0.00(+0.00%) |
Nov 11, 2021 | 93.36 | 93.36 | 93.13 | 93.15 | 3,486,013 | -0.15(-0.16%) |
Nov 10, 2021 | 93.66 | 93.27 | 93.30 | 13,330,448 | -0.48(-0.51%) | |
Nov 09, 2021 | 93.78 | 93.79 | 93.61 | 93.78 | 16,986,034 | +0.07(+0.07%) |
Nov 08, 2021 | 93.90 | 93.94 | 93.66 | 93.71 | 9,076,210 | -0.09(-0.10%) |
Nov 05, 2021 | 93.55 | 93.80 | 93.53 | 93.80 | 13,110,174 | +0.42(+0.45%) |
Nov 04, 2021 | 93.25 | 93.40 | 93.23 | 93.38 | 16,486,748 | +0.22(+0.24%) |
Nov 03, 2021 | 92.97 | 93.17 | 92.88 | 93.16 | 8,416,734 | +0.22(+0.24%) |
Nov 02, 2021 | 92.78 | 93.03 | 92.77 | 92.94 | 7,813,640 | +0.15(+0.17%) |
Nov 01, 2021 | 93.00 | 92.93 | 92.75 | 92.78 | 11,246,814 | -0.11(-0.12%) |
Oct 29, 2021 | 92.97 | 92.99 | 92.86 | 92.89 | 8,400,382 | -0.17(-0.18%) |
Oct 28, 2021 | 92.99 | 93.07 | 92.93 | 93.06 | 7,244,818 | +0.22(+0.24%) |
Oct 27, 2021 | 93.04 | 93.04 | 92.83 | 92.84 | 7,044,572 | -0.10(-0.11%) |
Oct 26, 2021 | 93.08 | 92.93 | 92.94 | 10,632,046 | +0.03(+0.03%) | |
Oct 25, 2021 | 92.86 | 92.99 | 92.70 | 92.92 | 7,453,675 | +0.15(+0.16%) |
Oct 22, 2021 | 92.94 | 92.97 | 92.72 | 92.77 | 8,407,204 | -0.21(-0.22%) |
Oct 21, 2021 | 93.21 | 93.23 | 92.92 | 92.98 | 9,857,585 | -0.25(-0.27%) |
Oct 20, 2021 | 93.19 | 93.23 | 93.12 | 93.23 | 8,199,341 | +0.07(+0.07%) |
Oct 19, 2021 | 93.14 | 93.17 | 93.08 | 93.16 | 9,583,634 | +0.07(+0.07%) |
Oct 18, 2021 | 92.96 | 93.10 | 92.93 | 93.09 | 6,088,192 | -0.04(-0.05%) |
Oct 15, 2021 | 93.38 | 93.38 | 93.12 | 93.13 | 12,192,865 | -0.19(-0.20%) |
Oct 14, 2021 | 93.03 | 93.33 | 92.98 | 93.32 | 10,494,150 | +0.51(+0.55%) |
Oct 13, 2021 | 92.59 | 92.82 | 92.50 | 92.81 | 6,956,735 | +0.21(+0.23%) |
Oct 12, 2021 | 92.51 | 92.70 | 92.50 | 92.59 | 10,674,775 | +0.17(+0.19%) |
Oct 11, 2021 | 92.71 | 92.75 | 92.41 | 92.42 | 4,772,609 | -0.32(-0.35%) |
Oct 08, 2021 | 92.94 | 92.97 | 92.71 | 92.75 | 10,897,132 | -0.16(-0.17%) |
Oct 07, 2021 | 93.06 | 93.22 | 92.88 | 92.91 | 14,323,514 | -0.03(-0.04%) |
Oct 06, 2021 | 92.78 | 92.98 | 92.70 | 92.94 | 13,835,458 | -0.05(-0.06%) |
Oct 05, 2021 | 93.17 | 93.20 | 92.99 | 93.00 | 7,681,921 | -0.08(-0.08%) |
Oct 04, 2021 | 93.38 | 93.38 | 93.06 | 93.07 | 15,061,575 | -0.32(-0.34%) |
Oct 01, 2021 | 93.32 | 93.45 | 93.10 | 93.39 | 11,225,268 | +0.19(+0.21%) |
Sep 30, 2021 | 93.33 | 93.37 | 93.08 | 93.19 | 21,303,532 | -0.11(-0.12%) |
Sep 29, 2021 | 93.17 | 93.39 | 93.17 | 93.30 | 9,460,140 | +0.19(+0.20%) |
Sep 28, 2021 | 93.33 | 93.37 | 93.10 | 93.12 | 13,470,650 | -0.41(-0.44%) |
Sep 27, 2021 | 93.45 | 93.59 | 93.40 | 93.53 | 4,592,726 | -0.08(-0.08%) |
Sep 24, 2021 | 93.67 | 93.70 | 93.53 | 93.60 | 7,677,196 | -0.10(-0.11%) |
Sep 23, 2021 | 93.75 | 93.86 | 93.65 | 93.71 | 9,620,406 | +0.02(+0.02%) |
Sep 22, 2021 | 93.68 | 93.79 | 93.56 | 93.69 | 9,523,720 | +0.15(+0.16%) |
Sep 21, 2021 | 93.58 | 93.58 | 93.35 | 93.53 | 7,713,402 | +0.15(+0.16%) |
Sep 20, 2021 | 93.28 | 93.46 | 93.20 | 93.38 | 14,027,738 | -0.32(-0.34%) |
Sep 17, 2021 | 93.77 | 93.78 | 93.67 | 93.70 | 6,145,477 | -0.10(-0.11%) |
Sep 16, 2021 | 93.82 | 93.84 | 93.67 | 93.80 | 6,755,767 | -0.03(-0.04%) |
Sep 15, 2021 | 93.71 | 93.83 | 93.67 | 93.83 | 6,791,385 | +0.22(+0.24%) |
Sep 14, 2021 | 93.74 | 93.80 | 93.59 | 93.61 | 8,911,946 | -0.10(-0.11%) |
Sep 13, 2021 | 93.60 | 93.72 | 93.55 | 93.71 | 8,839,706 | +0.22(+0.24%) |
Sep 10, 2021 | 93.71 | 93.74 | 93.48 | 93.49 | 7,352,180 | -0.09(-0.10%) |
Sep 09, 2021 | 93.55 | 93.62 | 93.49 | 93.59 | 6,627,652 | +0.07(+0.07%) |
Sep 08, 2021 | 93.42 | 93.54 | 93.35 | 93.52 | 4,948,032 | +0.10(+0.11%) |
Sep 07, 2021 | 93.65 | 93.65 | 93.41 | 93.42 | 7,224,812 | -0.25(-0.26%) |
Sep 03, 2021 | 93.65 | 93.69 | 93.55 | 93.66 | 4,714,000 | +0.03(+0.03%) |
Sep 02, 2021 | 93.65 | 93.70 | 93.59 | 93.64 | 6,697,077 | +0.12(+0.13%) |