Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.47 | 91.33 | 89.59 | 89.77 | 217,009 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.47 | 150,153 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,387 | -2.13(-2.36%) |
Nov 24, 2021 | 91.47 | 91.47 | 89.84 | 90.24 | 163,039 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.85 | 90.67 | 91.44 | 144,104 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,496 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,954 | +1.57(+1.75%) |
Nov 18, 2021 | 89.65 | 90.26 | 89.52 | 89.96 | 173,192 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.65 | 210,222 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,719 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.80 | 121,309 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.81 | 87.87 | 88.26 | 91,580 | -0.12(-0.13%) |
Nov 11, 2021 | 89.05 | 89.09 | 87.84 | 88.38 | 68,374 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.90 | 111,174 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.33 | 113,303 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,727 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,722 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.57 | 225,808 | +1.60(+1.86%) |
Nov 03, 2021 | 86.04 | 86.55 | 84.86 | 85.98 | 165,024 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,623 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.14 | 83.27 | 85.01 | 232,416 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.88 | 86.24 | 263,672 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.79 | 85.26 | 86.53 | 110,137 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.75 | 85.23 | 85.36 | 93,339 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,784 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.15 | 86.28 | 84.51 | 85.99 | 153,035 | +1.08(+1.27%) |
Oct 22, 2021 | 85.32 | 85.84 | 84.87 | 84.91 | 161,938 | -0.04(-0.04%) |
Oct 21, 2021 | 85.67 | 85.56 | 84.72 | 84.94 | 107,689 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,904 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.73 | 146,379 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.52 | 83.77 | 84.50 | 122,745 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,127 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,897 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.77 | 177,952 | +0.14(+0.17%) |
Oct 12, 2021 | 84.20 | 84.92 | 83.79 | 84.63 | 177,106 | +0.57(+0.68%) |
Oct 11, 2021 | 83.80 | 84.16 | 83.18 | 84.06 | 123,453 | +0.23(+0.27%) |
Oct 08, 2021 | 84.57 | 84.81 | 83.21 | 83.83 | 135,260 | -0.61(-0.72%) |
Oct 07, 2021 | 84.56 | 85.28 | 84.24 | 84.44 | 154,914 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.37 | 141,484 | +0.92(+1.10%) |
Oct 05, 2021 | 83.07 | 83.67 | 82.43 | 83.45 | 232,002 | +0.37(+0.45%) |
Oct 04, 2021 | 81.16 | 83.34 | 81.16 | 83.08 | 155,789 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.63 | 81.25 | 167,886 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.19 | 144,872 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.06 | 81.85 | 82.50 | 145,062 | +0.67(+0.82%) |
Sep 28, 2021 | 82.47 | 82.59 | 81.68 | 81.83 | 153,402 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.32 | 125,946 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,378 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.67 | 82.79 | 127,369 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.98 | 82.29 | 83.09 | 160,942 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.05 | 139,468 | -0.61(-0.73%) |
Sep 20, 2021 | 82.12 | 83.83 | 81.67 | 83.66 | 206,063 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,453 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.67 | 181,520 | -1.03(-1.24%) |
Sep 15, 2021 | 84.01 | 84.55 | 83.13 | 83.71 | 212,682 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.19 | 152,133 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.83 | 83.60 | 83.99 | 207,355 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,430 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.33 | 88.33 | 157,271 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,518 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.36 | 87.81 | 183,520 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.32 | 88.61 | 135,971 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.72 | 89.42 | 137,286 | +0.32(+0.36%) |