Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.59 | 85.27 | 82.34 | 82.56 | 6,330,761 | -2.84(-3.32%) |
Nov 29, 2021 | 85.82 | 86.64 | 84.80 | 85.40 | 3,639,139 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.24 | 84.49 | 84.88 | 2,944,524 | -3.68(-4.16%) |
Nov 24, 2021 | 88.33 | 89.43 | 88.33 | 88.56 | 2,913,552 | -0.23(-0.25%) |
Nov 23, 2021 | 88.80 | 89.33 | 88.33 | 88.79 | 3,297,739 | +0.03(+0.03%) |
Nov 22, 2021 | 88.41 | 90.22 | 88.22 | 88.76 | 5,557,365 | +1.03(+1.18%) |
Nov 19, 2021 | 88.70 | 89.20 | 87.71 | 87.73 | 4,277,073 | -1.16(-1.30%) |
Nov 18, 2021 | 88.66 | 89.35 | 88.85 | 88.88 | 5,422,282 | +0.24(+0.28%) |
Nov 17, 2021 | 90.74 | 90.88 | 88.49 | 88.64 | 4,305,641 | -1.79(-1.97%) |
Nov 16, 2021 | 90.87 | 91.43 | 90.20 | 90.43 | 2,427,310 | -0.16(-0.18%) |
Nov 15, 2021 | 91.79 | 91.79 | 90.24 | 90.58 | 1,642,847 | -0.98(-1.07%) |
Nov 12, 2021 | 91.77 | 91.86 | 91.00 | 91.56 | 1,941,140 | +0.12(+0.13%) |
Nov 11, 2021 | 91.67 | 91.74 | 90.92 | 91.44 | 1,739,548 | +0.24(+0.27%) |
Nov 10, 2021 | 91.10 | 91.20 | 2,052,797 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.62 | 92.13 | 90.53 | 91.63 | 4,251,288 | +0.24(+0.27%) |
Nov 08, 2021 | 92.70 | 92.98 | 91.17 | 91.39 | 3,183,776 | -0.17(-0.18%) |
Nov 05, 2021 | 91.77 | 92.34 | 90.97 | 91.56 | 1,918,207 | +0.72(+0.79%) |
Nov 04, 2021 | 90.10 | 91.15 | 89.66 | 90.84 | 2,983,668 | +1.77(+1.98%) |
Nov 03, 2021 | 88.60 | 92.56 | 87.88 | 89.07 | 4,519,257 | -4.56(-4.87%) |
Nov 02, 2021 | 91.76 | 93.93 | 91.28 | 93.63 | 3,952,822 | +2.10(+2.30%) |
Nov 01, 2021 | 91.45 | 91.35 | 90.91 | 91.53 | 1,971,050 | +0.83(+0.92%) |
Oct 29, 2021 | 90.88 | 91.65 | 90.22 | 90.70 | 2,819,232 | -0.47(-0.51%) |
Oct 28, 2021 | 90.29 | 91.51 | 90.13 | 91.17 | 1,698,232 | +1.27(+1.41%) |
Oct 27, 2021 | 90.81 | 91.62 | 89.88 | 89.89 | 2,059,831 | -0.89(-0.98%) |
Oct 26, 2021 | 90.77 | 90.78 | 3,039,542 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.16 | 90.96 | 89.73 | 90.27 | 2,189,757 | -0.08(-0.09%) |
Oct 22, 2021 | 90.69 | 91.23 | 90.01 | 90.35 | 1,848,391 | -0.01(-0.01%) |
Oct 21, 2021 | 90.49 | 90.70 | 89.56 | 90.36 | 2,141,641 | -0.58(-0.64%) |
Oct 20, 2021 | 90.69 | 91.33 | 90.13 | 90.94 | 2,045,739 | +0.79(+0.88%) |
Oct 19, 2021 | 90.17 | 90.30 | 89.40 | 90.15 | 2,035,874 | +0.61(+0.68%) |
Oct 18, 2021 | 89.02 | 89.60 | 88.56 | 89.54 | 2,536,254 | +0.04(+0.04%) |
Oct 15, 2021 | 89.34 | 90.28 | 88.98 | 89.50 | 5,794,292 | +0.92(+1.03%) |
Oct 14, 2021 | 87.48 | 88.97 | 86.91 | 88.58 | 4,512,797 | +2.69(+3.13%) |
Oct 13, 2021 | 86.75 | 86.75 | 84.48 | 85.89 | 5,174,275 | -0.42(-0.49%) |
Oct 12, 2021 | 88.48 | 88.91 | 86.12 | 86.31 | 3,779,301 | -1.74(-1.97%) |
Oct 11, 2021 | 86.60 | 89.53 | 86.57 | 88.05 | 4,599,026 | -2.30(-2.55%) |
Oct 08, 2021 | 90.32 | 91.17 | 89.74 | 90.35 | 3,414,537 | -0.65(-0.72%) |
Oct 07, 2021 | 90.75 | 92.72 | 90.75 | 91.01 | 4,231,545 | +1.59(+1.78%) |
Oct 06, 2021 | 88.48 | 89.68 | 87.73 | 89.42 | 3,051,578 | +0.15(+0.17%) |
Oct 05, 2021 | 87.82 | 89.75 | 87.54 | 89.27 | 2,422,799 | +1.72(+1.96%) |
Oct 04, 2021 | 88.64 | 89.32 | 87.19 | 87.55 | 4,177,997 | -1.42(-1.60%) |
Oct 01, 2021 | 88.30 | 89.41 | 87.48 | 88.97 | 2,939,602 | +0.90(+1.02%) |
Sep 30, 2021 | 90.01 | 90.01 | 88.08 | 88.07 | 2,844,966 | -1.35(-1.51%) |
Sep 29, 2021 | 89.63 | 89.94 | 89.08 | 89.42 | 2,805,365 | -0.03(-0.03%) |
Sep 28, 2021 | 90.06 | 90.63 | 89.32 | 89.45 | 2,239,474 | -0.99(-1.10%) |
Sep 27, 2021 | 90.19 | 91.27 | 90.19 | 90.44 | 2,609,850 | +0.39(+0.44%) |
Sep 24, 2021 | 90.23 | 91.05 | 89.91 | 90.04 | 1,831,346 | -0.61(-0.67%) |
Sep 23, 2021 | 90.02 | 91.40 | 89.87 | 90.65 | 2,532,290 | +1.37(+1.53%) |
Sep 22, 2021 | 88.42 | 89.94 | 88.37 | 89.29 | 2,919,378 | +1.67(+1.91%) |
Sep 21, 2021 | 88.96 | 89.22 | 87.51 | 87.61 | 2,357,761 | -0.90(-1.01%) |
Sep 20, 2021 | 88.49 | 88.80 | 87.18 | 88.51 | 3,200,539 | -1.67(-1.86%) |
Sep 17, 2021 | 90.80 | 91.83 | 89.75 | 90.18 | 5,276,130 | -2.17(-2.35%) |
Sep 16, 2021 | 93.05 | 93.06 | 91.82 | 92.35 | 2,002,006 | -0.51(-0.55%) |
Sep 15, 2021 | 91.31 | 93.07 | 90.82 | 92.87 | 3,850,907 | +1.57(+1.72%) |
Sep 14, 2021 | 93.09 | 93.30 | 90.96 | 91.30 | 4,243,443 | -1.41(-1.52%) |
Sep 13, 2021 | 94.26 | 94.71 | 92.00 | 92.71 | 3,886,545 | -0.87(-0.93%) |
Sep 10, 2021 | 94.46 | 94.88 | 93.42 | 93.58 | 2,601,145 | +0.01(+0.01%) |
Sep 09, 2021 | 96.60 | 96.60 | 93.41 | 93.57 | 4,488,224 | -2.82(-2.93%) |
Sep 08, 2021 | 96.49 | 96.93 | 95.83 | 96.39 | 2,204,340 | -0.53(-0.55%) |
Sep 07, 2021 | 98.22 | 98.25 | 96.89 | 96.92 | 1,842,755 | -1.60(-1.62%) |
Sep 03, 2021 | 98.93 | 99.09 | 98.07 | 98.52 | 2,148,358 | -0.30(-0.30%) |
Sep 02, 2021 | 97.78 | 98.82 | 97.66 | 98.82 | 1,843,275 | +1.54(+1.59%) |