Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.03 | 97.99 | 94.20 | 95.07 | 5,490,476 | -1.03(-1.07%) |
Nov 29, 2021 | 97.06 | 97.31 | 94.77 | 96.10 | 2,181,203 | +0.01(+0.01%) |
Nov 26, 2021 | 96.33 | 97.76 | 95.08 | 96.09 | 2,441,427 | -2.28(-2.31%) |
Nov 24, 2021 | 98.73 | 99.25 | 97.79 | 98.37 | 1,875,181 | -0.64(-0.65%) |
Nov 23, 2021 | 97.07 | 99.15 | 96.28 | 99.01 | 2,630,044 | +1.54(+1.58%) |
Nov 22, 2021 | 99.75 | 100.35 | 97.41 | 97.47 | 3,434,405 | -1.95(-1.96%) |
Nov 19, 2021 | 99.21 | 101.53 | 99.19 | 99.42 | 2,471,131 | +0.32(+0.32%) |
Nov 18, 2021 | 99.40 | 99.30 | 98.96 | 99.10 | 2,554,209 | +0.29(+0.30%) |
Nov 17, 2021 | 97.21 | 99.14 | 96.63 | 98.80 | 3,417,420 | +2.36(+2.45%) |
Nov 16, 2021 | 94.99 | 97.04 | 94.27 | 96.44 | 2,763,768 | +1.76(+1.86%) |
Nov 15, 2021 | 95.36 | 95.74 | 94.39 | 94.68 | 2,132,128 | -0.48(-0.50%) |
Nov 12, 2021 | 94.18 | 95.30 | 93.76 | 95.15 | 1,498,673 | +1.39(+1.48%) |
Nov 11, 2021 | 93.03 | 94.44 | 92.36 | 93.76 | 2,649,358 | +1.30(+1.41%) |
Nov 10, 2021 | 94.48 | 92.46 | 3,199,309 | -2.43(-2.56%) | ||
Nov 09, 2021 | 92.46 | 95.67 | 92.44 | 94.89 | 4,609,991 | +4.67(+5.18%) |
Nov 08, 2021 | 90.14 | 91.15 | 89.54 | 90.22 | 3,078,579 | +0.21(+0.24%) |
Nov 05, 2021 | 88.55 | 90.51 | 88.05 | 90.01 | 2,290,033 | +2.29(+2.61%) |
Nov 04, 2021 | 87.15 | 89.87 | 87.09 | 87.72 | 2,706,486 | +1.30(+1.51%) |
Nov 03, 2021 | 85.76 | 88.11 | 85.70 | 86.42 | 2,580,876 | +0.30(+0.35%) |
Nov 02, 2021 | 87.94 | 88.12 | 85.75 | 86.11 | 1,842,060 | -1.75(-1.99%) |
Nov 01, 2021 | 86.92 | 88.08 | 85.73 | 87.87 | 2,263,843 | +1.00(+1.15%) |
Oct 29, 2021 | 86.77 | 88.14 | 86.61 | 86.86 | 1,775,180 | -0.09(-0.10%) |
Oct 28, 2021 | 86.03 | 87.25 | 85.40 | 86.95 | 2,442,241 | +1.55(+1.81%) |
Oct 27, 2021 | 86.73 | 89.52 | 85.36 | 85.40 | 3,093,029 | -0.90(-1.05%) |
Oct 26, 2021 | 86.44 | 86.31 | 2,415,046 | +0.13(+0.15%) | ||
Oct 25, 2021 | 86.13 | 86.95 | 85.63 | 86.18 | 2,330,714 | -0.02(-0.02%) |
Oct 22, 2021 | 86.88 | 88.05 | 86.12 | 86.20 | 1,953,387 | -0.61(-0.71%) |
Oct 21, 2021 | 86.34 | 86.89 | 86.14 | 86.82 | 1,519,822 | -0.29(-0.34%) |
Oct 20, 2021 | 86.36 | 87.62 | 86.03 | 87.11 | 1,765,978 | +1.20(+1.39%) |
Oct 19, 2021 | 86.23 | 86.38 | 85.15 | 85.91 | 1,277,203 | -0.14(-0.16%) |
Oct 18, 2021 | 84.27 | 86.17 | 84.14 | 86.05 | 2,008,725 | +1.34(+1.59%) |
Oct 15, 2021 | 85.87 | 86.25 | 84.40 | 84.70 | 2,442,108 | -0.38(-0.45%) |
Oct 14, 2021 | 82.93 | 85.20 | 82.84 | 85.08 | 2,287,085 | +2.54(+3.08%) |
Oct 13, 2021 | 81.80 | 83.10 | 81.66 | 82.54 | 2,148,990 | +1.08(+1.33%) |
Oct 12, 2021 | 81.29 | 81.99 | 80.70 | 81.46 | 1,880,307 | +0.42(+0.52%) |
Oct 11, 2021 | 80.99 | 81.94 | 80.86 | 81.05 | 2,049,485 | -0.12(-0.14%) |
Oct 08, 2021 | 82.29 | 82.47 | 80.78 | 81.16 | 2,178,824 | -0.86(-1.04%) |
Oct 07, 2021 | 81.72 | 83.36 | 81.72 | 82.02 | 1,737,992 | +1.06(+1.31%) |
Oct 06, 2021 | 80.28 | 81.88 | 80.08 | 80.96 | 2,391,377 | +0.23(+0.29%) |
Oct 05, 2021 | 80.99 | 81.55 | 80.09 | 80.72 | 2,083,917 | -0.05(-0.06%) |
Oct 04, 2021 | 81.10 | 81.74 | 80.43 | 80.77 | 2,171,576 | -0.72(-0.88%) |
Oct 01, 2021 | 82.02 | 82.52 | 81.08 | 81.49 | 2,154,132 | -0.21(-0.26%) |
Sep 30, 2021 | 84.79 | 85.14 | 81.68 | 81.71 | 2,933,323 | -2.44(-2.90%) |
Sep 29, 2021 | 83.28 | 84.79 | 83.28 | 84.15 | 2,496,480 | +1.35(+1.63%) |
Sep 28, 2021 | 84.43 | 84.69 | 81.97 | 82.80 | 2,938,274 | -2.18(-2.57%) |
Sep 27, 2021 | 84.06 | 85.39 | 83.48 | 84.98 | 2,733,308 | +0.28(+0.33%) |
Sep 24, 2021 | 84.73 | 85.31 | 83.60 | 84.69 | 2,118,244 | -0.27(-0.32%) |
Sep 23, 2021 | 86.31 | 86.62 | 84.88 | 84.97 | 3,030,408 | -1.12(-1.30%) |
Sep 22, 2021 | 86.52 | 87.35 | 85.89 | 86.09 | 1,918,697 | +0.53(+0.61%) |
Sep 21, 2021 | 85.44 | 86.40 | 84.67 | 85.56 | 2,443,970 | -0.15(-0.17%) |
Sep 20, 2021 | 86.44 | 87.82 | 84.39 | 85.71 | 3,667,626 | -2.65(-3.00%) |
Sep 17, 2021 | 87.57 | 88.62 | 87.38 | 88.35 | 4,646,857 | +0.49(+0.55%) |
Sep 16, 2021 | 86.00 | 89.00 | 86.00 | 87.87 | 3,386,259 | +1.62(+1.87%) |
Sep 15, 2021 | 85.14 | 86.44 | 84.73 | 86.25 | 3,029,964 | +0.74(+0.86%) |
Sep 14, 2021 | 87.33 | 87.43 | 84.87 | 85.51 | 2,527,763 | -1.09(-1.26%) |
Sep 13, 2021 | 87.67 | 87.73 | 85.23 | 86.60 | 3,747,584 | -0.57(-0.66%) |
Sep 10, 2021 | 88.70 | 89.22 | 87.04 | 87.18 | 1,968,823 | -0.63(-0.72%) |
Sep 09, 2021 | 89.00 | 89.10 | 86.95 | 87.81 | 4,572,761 | -1.13(-1.27%) |
Sep 08, 2021 | 89.04 | 90.70 | 88.60 | 88.94 | 4,405,470 | -2.33(-2.55%) |
Sep 07, 2021 | 91.74 | 92.93 | 90.89 | 91.26 | 2,926,655 | -1.14(-1.23%) |
Sep 03, 2021 | 93.49 | 93.49 | 91.61 | 92.40 | 2,486,096 | -1.64(-1.75%) |
Sep 02, 2021 | 94.91 | 95.07 | 93.54 | 94.05 | 1,760,943 | -0.35(-0.37%) |