Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 93.35 | 94.60 | 92.48 | 92.98 | 3,210,359 | -1.15(-1.23%) |
Nov 29, 2021 | 94.84 | 95.97 | 93.98 | 94.13 | 1,744,715 | +0.11(+0.12%) |
Nov 26, 2021 | 92.18 | 95.75 | 91.73 | 94.02 | 2,069,024 | +1.07(+1.15%) |
Nov 24, 2021 | 93.55 | 93.66 | 92.63 | 92.95 | 1,120,292 | -0.49(-0.52%) |
Nov 23, 2021 | 93.97 | 94.58 | 93.24 | 93.44 | 1,146,344 | -0.84(-0.90%) |
Nov 22, 2021 | 95.01 | 95.70 | 94.16 | 94.28 | 1,086,722 | -0.73(-0.77%) |
Nov 19, 2021 | 93.73 | 96.19 | 93.73 | 95.01 | 3,375,761 | +1.47(+1.57%) |
Nov 18, 2021 | 94.38 | 93.88 | 93.37 | 93.54 | 1,571,921 | -0.83(-0.88%) |
Nov 17, 2021 | 96.21 | 96.23 | 94.07 | 94.38 | 1,870,150 | -1.81(-1.88%) |
Nov 16, 2021 | 95.24 | 96.91 | 94.88 | 96.19 | 1,361,618 | +0.99(+1.04%) |
Nov 15, 2021 | 92.95 | 95.29 | 92.94 | 95.19 | 1,620,165 | +2.29(+2.47%) |
Nov 12, 2021 | 92.33 | 93.41 | 92.03 | 92.90 | 2,699,933 | +1.90(+2.08%) |
Nov 11, 2021 | 91.01 | 91.10 | 90.36 | 91.00 | 964,340 | +0.41(+0.45%) |
Nov 10, 2021 | 90.09 | 90.60 | 1,110,560 | -0.03(-0.03%) | ||
Nov 09, 2021 | 90.46 | 92.11 | 90.34 | 90.63 | 1,268,818 | +0.26(+0.29%) |
Nov 08, 2021 | 90.58 | 90.91 | 89.22 | 90.37 | 1,437,077 | +0.53(+0.59%) |
Nov 05, 2021 | 90.57 | 91.74 | 89.82 | 89.84 | 1,671,811 | -0.98(-1.08%) |
Nov 04, 2021 | 91.12 | 92.48 | 89.35 | 90.82 | 2,078,872 | -2.62(-2.80%) |
Nov 03, 2021 | 92.29 | 93.74 | 92.30 | 93.44 | 1,551,628 | +0.88(+0.95%) |
Nov 02, 2021 | 91.99 | 92.87 | 91.12 | 92.56 | 1,696,509 | +0.33(+0.36%) |
Nov 01, 2021 | 90.80 | 92.64 | 90.76 | 92.23 | 1,872,631 | +1.41(+1.55%) |
Oct 29, 2021 | 90.82 | 91.70 | 90.41 | 90.82 | 1,321,847 | -0.33(-0.36%) |
Oct 28, 2021 | 91.05 | 92.40 | 90.65 | 91.15 | 1,441,410 | +0.36(+0.39%) |
Oct 27, 2021 | 88.76 | 91.00 | 88.90 | 90.79 | 2,276,845 | +2.29(+2.59%) |
Oct 26, 2021 | 87.27 | 88.50 | 2,630,999 | +1.65(+1.90%) | ||
Oct 25, 2021 | 91.31 | 91.40 | 86.75 | 86.85 | 2,962,207 | -4.70(-5.13%) |
Oct 22, 2021 | 92.32 | 92.89 | 91.44 | 91.55 | 1,753,972 | -0.82(-0.89%) |
Oct 21, 2021 | 91.87 | 92.62 | 91.52 | 92.37 | 1,200,551 | +0.46(+0.50%) |
Oct 20, 2021 | 90.64 | 91.99 | 90.53 | 91.92 | 1,492,928 | +1.93(+2.14%) |
Oct 19, 2021 | 89.38 | 90.07 | 89.04 | 89.99 | 1,031,839 | +0.53(+0.59%) |
Oct 18, 2021 | 89.96 | 90.29 | 89.39 | 89.46 | 1,357,645 | -1.18(-1.30%) |
Oct 15, 2021 | 91.64 | 91.85 | 90.41 | 90.65 | 1,471,275 | -0.71(-0.78%) |
Oct 14, 2021 | 88.58 | 91.55 | 88.50 | 91.36 | 1,580,849 | +1.23(+1.37%) |
Oct 13, 2021 | 90.40 | 90.84 | 89.54 | 90.13 | 1,551,999 | +0.32(+0.35%) |
Oct 12, 2021 | 90.38 | 90.72 | 89.54 | 89.81 | 1,858,198 | -0.48(-0.53%) |
Oct 11, 2021 | 90.58 | 91.24 | 90.29 | 90.29 | 1,084,202 | -0.46(-0.50%) |
Oct 08, 2021 | 91.30 | 91.84 | 90.47 | 90.74 | 1,070,591 | -0.51(-0.55%) |
Oct 07, 2021 | 92.26 | 92.59 | 91.06 | 91.25 | 1,771,726 | -0.54(-0.58%) |
Oct 06, 2021 | 90.92 | 92.08 | 90.51 | 91.79 | 1,841,075 | +0.95(+1.05%) |
Oct 05, 2021 | 89.30 | 91.34 | 88.99 | 90.83 | 1,625,804 | +1.66(+1.86%) |
Oct 04, 2021 | 89.05 | 90.00 | 88.66 | 89.18 | 1,381,589 | -0.03(-0.03%) |
Oct 01, 2021 | 89.40 | 90.18 | 87.85 | 89.21 | 2,104,084 | -0.12(-0.13%) |
Sep 30, 2021 | 89.26 | 90.17 | 89.16 | 89.32 | 2,101,660 | +0.23(+0.26%) |
Sep 29, 2021 | 88.79 | 89.34 | 88.64 | 89.10 | 1,553,105 | +0.03(+0.03%) |
Sep 28, 2021 | 89.60 | 90.06 | 88.77 | 89.07 | 2,400,263 | -1.10(-1.22%) |
Sep 27, 2021 | 91.28 | 91.53 | 89.98 | 90.17 | 2,079,987 | -1.47(-1.60%) |
Sep 24, 2021 | 92.25 | 92.35 | 91.42 | 91.64 | 1,628,478 | -0.94(-1.02%) |
Sep 23, 2021 | 92.42 | 93.04 | 92.33 | 92.58 | 1,363,057 | +0.30(+0.32%) |
Sep 22, 2021 | 91.59 | 92.67 | 90.88 | 92.28 | 1,696,059 | +0.42(+0.45%) |
Sep 21, 2021 | 91.86 | 92.54 | 91.59 | 91.87 | 1,715,091 | -0.22(-0.24%) |
Sep 20, 2021 | 91.42 | 92.16 | 91.21 | 92.08 | 2,039,256 | +0.39(+0.42%) |
Sep 17, 2021 | 92.06 | 92.14 | 90.72 | 91.70 | 3,029,300 | -0.39(-0.42%) |
Sep 16, 2021 | 92.31 | 92.55 | 91.73 | 92.08 | 1,516,113 | -0.46(-0.49%) |
Sep 15, 2021 | 91.93 | 93.40 | 91.79 | 92.54 | 2,008,774 | +0.56(+0.60%) |
Sep 14, 2021 | 93.36 | 93.62 | 91.60 | 91.99 | 2,553,570 | -1.40(-1.50%) |
Sep 13, 2021 | 94.54 | 94.76 | 93.19 | 93.39 | 2,371,281 | -0.76(-0.81%) |
Sep 10, 2021 | 94.68 | 95.02 | 93.93 | 94.15 | 2,321,291 | -0.63(-0.66%) |
Sep 09, 2021 | 95.11 | 95.67 | 94.18 | 94.78 | 2,696,783 | -1.21(-1.26%) |
Sep 08, 2021 | 96.00 | 96.53 | 95.83 | 95.99 | 2,551,874 | -0.25(-0.26%) |
Sep 07, 2021 | 96.69 | 96.75 | 95.53 | 96.23 | 1,863,185 | -0.45(-0.46%) |
Sep 03, 2021 | 97.00 | 97.39 | 96.58 | 96.68 | 1,430,684 | -0.41(-0.42%) |
Sep 02, 2021 | 96.30 | 97.15 | 95.97 | 97.09 | 2,020,256 | +1.12(+1.17%) |