Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.84 | 87.84 | 86.17 | 86.22 | 734,894 | -2.28(-2.57%) |
Nov 29, 2021 | 88.77 | 88.89 | 88.17 | 88.49 | 523,495 | +0.17(+0.20%) |
Nov 26, 2021 | 88.38 | 88.50 | 87.84 | 88.32 | 425,786 | -1.59(-1.77%) |
Nov 24, 2021 | 89.86 | 90.05 | 89.73 | 89.91 | 247,998 | -0.13(-0.14%) |
Nov 23, 2021 | 89.26 | 90.22 | 89.26 | 90.04 | 373,989 | +0.93(+1.04%) |
Nov 22, 2021 | 88.52 | 89.88 | 88.52 | 89.11 | 387,137 | +0.60(+0.68%) |
Nov 19, 2021 | 89.22 | 89.22 | 88.38 | 88.51 | 260,260 | -0.95(-1.06%) |
Nov 18, 2021 | 89.83 | 89.52 | 89.41 | 89.46 | 477,745 | -0.66(-0.74%) |
Nov 17, 2021 | 90.12 | 90.26 | 89.95 | 90.12 | 236,481 | -0.23(-0.25%) |
Nov 16, 2021 | 90.57 | 90.89 | 90.28 | 90.35 | 237,563 | -0.20(-0.22%) |
Nov 15, 2021 | 90.50 | 90.65 | 90.07 | 90.55 | 234,286 | +0.31(+0.34%) |
Nov 12, 2021 | 90.32 | 90.42 | 90.02 | 90.24 | 182,435 | +0.11(+0.12%) |
Nov 11, 2021 | 90.29 | 90.33 | 90.11 | 90.13 | 166,424 | -0.17(-0.19%) |
Nov 10, 2021 | 90.40 | 90.30 | 488,995 | -0.01(-0.01%) | ||
Nov 09, 2021 | 90.24 | 90.32 | 89.88 | 90.31 | 275,791 | +0.17(+0.19%) |
Nov 08, 2021 | 90.50 | 90.60 | 89.88 | 90.14 | 259,672 | -0.18(-0.20%) |
Nov 05, 2021 | 90.23 | 90.66 | 90.09 | 90.32 | 279,612 | +0.15(+0.16%) |
Nov 04, 2021 | 90.49 | 90.50 | 89.65 | 90.18 | 225,740 | -0.21(-0.23%) |
Nov 03, 2021 | 89.87 | 90.39 | 89.79 | 90.39 | 289,992 | +0.16(+0.18%) |
Nov 02, 2021 | 89.99 | 90.36 | 89.85 | 90.22 | 353,534 | +0.31(+0.34%) |
Nov 01, 2021 | 89.85 | 90.11 | 89.67 | 89.91 | 352,919 | +0.33(+0.37%) |
Oct 29, 2021 | 89.40 | 89.76 | 89.33 | 89.58 | 238,689 | +0.18(+0.20%) |
Oct 28, 2021 | 88.59 | 89.43 | 88.59 | 89.40 | 500,309 | +0.86(+0.97%) |
Oct 27, 2021 | 89.62 | 89.62 | 88.53 | 88.55 | 201,773 | -1.11(-1.24%) |
Oct 26, 2021 | 89.35 | 89.80 | 89.66 | 261,596 | +0.39(+0.44%) | |
Oct 25, 2021 | 89.17 | 89.36 | 88.76 | 89.27 | 557,433 | +0.26(+0.30%) |
Oct 22, 2021 | 88.96 | 89.17 | 88.68 | 89.00 | 175,386 | +0.12(+0.13%) |
Oct 21, 2021 | 89.32 | 89.32 | 88.52 | 88.88 | 520,065 | -0.39(-0.44%) |
Oct 20, 2021 | 88.45 | 89.33 | 88.38 | 89.28 | 348,803 | +0.80(+0.91%) |
Oct 19, 2021 | 87.87 | 88.47 | 87.69 | 88.47 | 242,282 | +0.85(+0.97%) |
Oct 18, 2021 | 88.05 | 88.09 | 87.49 | 87.63 | 1,106,400 | -0.63(-0.71%) |
Oct 15, 2021 | 88.42 | 88.68 | 88.14 | 88.26 | 380,520 | +0.32(+0.36%) |
Oct 14, 2021 | 87.37 | 88.06 | 87.31 | 87.94 | 1,263,399 | +0.98(+1.13%) |
Oct 13, 2021 | 86.59 | 87.07 | 86.03 | 86.95 | 516,520 | +0.26(+0.30%) |
Oct 12, 2021 | 87.32 | 87.32 | 86.47 | 86.69 | 319,867 | -0.56(-0.65%) |
Oct 11, 2021 | 88.21 | 88.21 | 87.24 | 87.25 | 501,954 | -0.66(-0.76%) |
Oct 08, 2021 | 88.04 | 88.17 | 87.80 | 87.92 | 346,820 | +0.09(+0.10%) |
Oct 07, 2021 | 87.74 | 88.28 | 87.74 | 87.83 | 352,600 | +0.48(+0.55%) |
Oct 06, 2021 | 86.78 | 87.35 | 86.18 | 87.34 | 790,887 | +0.04(+0.04%) |
Oct 05, 2021 | 87.34 | 87.88 | 87.12 | 87.31 | 391,444 | +0.31(+0.36%) |
Oct 04, 2021 | 87.04 | 87.63 | 86.55 | 87.00 | 412,109 | +0.05(+0.06%) |
Oct 01, 2021 | 86.50 | 87.34 | 85.85 | 86.94 | 297,035 | +1.11(+1.29%) |
Sep 30, 2021 | 87.38 | 87.40 | 85.86 | 85.83 | 607,499 | -1.29(-1.48%) |
Sep 29, 2021 | 86.70 | 87.50 | 86.42 | 87.13 | 370,070 | +0.56(+0.65%) |
Sep 28, 2021 | 87.22 | 87.37 | 86.36 | 86.56 | 548,485 | -0.69(-0.79%) |
Sep 27, 2021 | 87.10 | 87.63 | 87.10 | 87.25 | 286,125 | +0.45(+0.51%) |
Sep 24, 2021 | 86.53 | 87.11 | 86.53 | 86.81 | 308,766 | +0.06(+0.07%) |
Sep 23, 2021 | 86.07 | 87.06 | 85.92 | 86.75 | 223,490 | +0.99(+1.16%) |
Sep 22, 2021 | 85.78 | 86.29 | 85.61 | 85.76 | 215,149 | +0.59(+0.69%) |
Sep 21, 2021 | 85.69 | 86.04 | 85.11 | 85.17 | 232,278 | -0.13(-0.15%) |
Sep 20, 2021 | 85.46 | 85.76 | 84.45 | 85.29 | 603,149 | -1.06(-1.22%) |
Sep 17, 2021 | 86.79 | 86.94 | 86.32 | 86.35 | 603,653 | -0.59(-0.68%) |
Sep 16, 2021 | 87.59 | 87.63 | 86.52 | 86.94 | 488,322 | -0.62(-0.71%) |
Sep 15, 2021 | 86.85 | 87.68 | 86.77 | 87.56 | 1,344,693 | +0.85(+0.98%) |
Sep 14, 2021 | 87.56 | 87.56 | 86.51 | 86.71 | 312,401 | -0.52(-0.60%) |
Sep 13, 2021 | 87.26 | 87.74 | 86.87 | 87.24 | 454,255 | +0.54(+0.63%) |
Sep 10, 2021 | 87.48 | 87.50 | 86.65 | 86.69 | 314,272 | -0.30(-0.34%) |
Sep 09, 2021 | 87.38 | 87.69 | 86.94 | 86.99 | 327,074 | -0.61(-0.69%) |
Sep 08, 2021 | 87.42 | 87.77 | 87.34 | 87.60 | 265,471 | +0.07(+0.08%) |
Sep 07, 2021 | 88.30 | 88.36 | 87.48 | 87.53 | 274,800 | -0.99(-1.12%) |
Sep 03, 2021 | 88.57 | 88.66 | 88.38 | 88.52 | 159,496 | -0.08(-0.09%) |
Sep 02, 2021 | 88.11 | 88.61 | 88.11 | 88.60 | 261,734 | +0.79(+0.89%) |