Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.73 | 95.48 | 93.20 | 93.33 | 126,255 | -2.64(-2.75%) |
Nov 29, 2021 | 97.59 | 97.59 | 95.52 | 95.97 | 136,604 | -0.55(-0.57%) |
Nov 26, 2021 | 95.74 | 96.83 | 93.77 | 96.52 | 134,158 | -2.27(-2.30%) |
Nov 24, 2021 | 99.49 | 99.81 | 98.02 | 98.80 | 76,337 | -1.12(-1.12%) |
Nov 23, 2021 | 99.39 | 101.51 | 99.39 | 99.92 | 135,815 | +0.98(+0.99%) |
Nov 22, 2021 | 97.37 | 100.46 | 97.37 | 98.94 | 100,390 | +2.34(+2.42%) |
Nov 19, 2021 | 95.83 | 96.88 | 95.25 | 96.60 | 122,094 | -0.19(-0.20%) |
Nov 18, 2021 | 96.38 | 97.08 | 96.46 | 96.79 | 247,616 | +0.48(+0.50%) |
Nov 17, 2021 | 95.48 | 96.54 | 94.89 | 96.31 | 117,053 | +0.13(+0.14%) |
Nov 16, 2021 | 96.52 | 97.32 | 96.03 | 96.17 | 117,245 | -0.86(-0.89%) |
Nov 15, 2021 | 99.84 | 99.84 | 96.70 | 97.04 | 154,266 | -2.04(-2.06%) |
Nov 12, 2021 | 99.45 | 99.58 | 98.11 | 99.07 | 96,101 | -0.17(-0.17%) |
Nov 11, 2021 | 98.99 | 99.65 | 98.78 | 99.24 | 72,089 | +0.15(+0.15%) |
Nov 10, 2021 | 99.09 | 99.09 | 147,880 | +0.00(+0.00%) | ||
Nov 09, 2021 | 100.25 | 100.25 | 98.80 | 99.09 | 114,022 | -1.17(-1.16%) |
Nov 08, 2021 | 99.49 | 100.41 | 98.99 | 100.26 | 104,556 | +1.40(+1.42%) |
Nov 05, 2021 | 96.16 | 99.22 | 96.16 | 98.86 | 155,309 | +3.99(+4.20%) |
Nov 04, 2021 | 94.45 | 96.15 | 94.22 | 94.87 | 143,315 | +0.94(+1.00%) |
Nov 03, 2021 | 91.95 | 94.60 | 91.83 | 93.93 | 114,239 | +1.77(+1.92%) |
Nov 02, 2021 | 92.39 | 92.59 | 91.47 | 92.16 | 114,510 | +0.50(+0.55%) |
Nov 01, 2021 | 90.32 | 92.38 | 89.64 | 91.65 | 99,594 | +1.78(+1.98%) |
Oct 29, 2021 | 90.36 | 91.35 | 89.72 | 89.87 | 104,996 | -0.64(-0.71%) |
Oct 28, 2021 | 89.16 | 90.53 | 88.97 | 90.52 | 64,442 | +2.12(+2.40%) |
Oct 27, 2021 | 90.53 | 91.28 | 88.27 | 88.39 | 141,712 | -2.56(-2.81%) |
Oct 26, 2021 | 90.49 | 90.95 | 161,003 | +0.47(+0.52%) | ||
Oct 25, 2021 | 88.77 | 90.63 | 88.53 | 90.48 | 114,579 | +1.65(+1.86%) |
Oct 22, 2021 | 90.85 | 91.04 | 88.48 | 88.83 | 135,887 | -1.82(-2.01%) |
Oct 21, 2021 | 92.47 | 93.09 | 90.12 | 90.65 | 178,636 | -2.62(-2.81%) |
Oct 20, 2021 | 91.11 | 93.58 | 91.00 | 93.27 | 117,129 | +2.14(+2.35%) |
Oct 19, 2021 | 91.13 | 91.79 | 90.87 | 91.13 | 149,753 | -0.05(-0.05%) |
Oct 18, 2021 | 90.42 | 91.37 | 89.91 | 91.18 | 131,442 | +0.42(+0.46%) |
Oct 15, 2021 | 91.71 | 91.71 | 89.81 | 90.76 | 164,800 | +1.63(+1.83%) |
Oct 14, 2021 | 88.48 | 89.16 | 87.31 | 89.13 | 96,012 | +1.52(+1.73%) |
Oct 13, 2021 | 87.25 | 88.18 | 86.76 | 87.62 | 73,734 | -0.02(-0.02%) |
Oct 12, 2021 | 86.87 | 87.75 | 86.84 | 87.64 | 85,363 | +0.45(+0.51%) |
Oct 11, 2021 | 87.40 | 88.27 | 87.12 | 87.19 | 42,004 | +0.40(+0.46%) |
Oct 08, 2021 | 87.58 | 88.29 | 86.66 | 86.79 | 80,469 | -1.02(-1.17%) |
Oct 07, 2021 | 87.74 | 88.31 | 87.45 | 87.82 | 93,515 | +0.50(+0.58%) |
Oct 06, 2021 | 85.71 | 87.31 | 85.03 | 87.31 | 81,154 | +0.46(+0.53%) |
Oct 05, 2021 | 88.38 | 88.38 | 86.75 | 86.85 | 96,296 | -0.81(-0.93%) |
Oct 04, 2021 | 87.26 | 87.98 | 86.57 | 87.67 | 116,096 | +0.83(+0.96%) |
Oct 01, 2021 | 85.35 | 88.21 | 85.20 | 86.83 | 151,975 | +1.97(+2.32%) |
Sep 30, 2021 | 86.93 | 86.93 | 84.86 | 84.86 | 244,544 | -1.28(-1.48%) |
Sep 29, 2021 | 84.62 | 86.14 | 83.96 | 86.14 | 140,716 | +1.55(+1.84%) |
Sep 28, 2021 | 85.35 | 86.38 | 84.47 | 84.59 | 82,959 | -1.02(-1.20%) |
Sep 27, 2021 | 83.89 | 86.71 | 83.89 | 85.61 | 169,048 | +1.97(+2.36%) |
Sep 24, 2021 | 82.59 | 84.63 | 82.45 | 83.64 | 119,976 | +0.69(+0.83%) |
Sep 23, 2021 | 81.98 | 83.39 | 81.98 | 82.95 | 129,483 | +1.37(+1.68%) |
Sep 22, 2021 | 81.10 | 82.55 | 80.85 | 81.57 | 94,512 | +1.18(+1.47%) |
Sep 21, 2021 | 82.16 | 82.32 | 80.34 | 80.39 | 126,970 | -0.93(-1.14%) |
Sep 20, 2021 | 81.01 | 82.12 | 80.07 | 81.32 | 184,589 | -0.62(-0.75%) |
Sep 17, 2021 | 82.49 | 82.67 | 81.37 | 81.93 | 491,192 | -0.40(-0.48%) |
Sep 16, 2021 | 83.63 | 83.63 | 81.96 | 82.33 | 139,671 | -0.73(-0.88%) |
Sep 15, 2021 | 82.09 | 83.29 | 82.09 | 83.06 | 103,674 | +1.21(+1.48%) |
Sep 14, 2021 | 84.42 | 84.42 | 81.61 | 81.85 | 149,004 | -2.04(-2.43%) |
Sep 13, 2021 | 83.86 | 83.95 | 82.76 | 83.88 | 154,151 | +0.61(+0.74%) |
Sep 10, 2021 | 83.99 | 84.15 | 83.18 | 83.27 | 89,313 | -0.44(-0.53%) |
Sep 09, 2021 | 83.54 | 84.61 | 82.71 | 83.71 | 103,237 | +0.31(+0.37%) |
Sep 08, 2021 | 83.19 | 84.10 | 82.17 | 83.40 | 247,274 | -0.37(-0.44%) |
Sep 07, 2021 | 84.74 | 85.18 | 83.67 | 83.77 | 106,941 | -1.41(-1.66%) |
Sep 03, 2021 | 85.08 | 85.33 | 84.53 | 85.18 | 143,164 | -0.34(-0.40%) |
Sep 02, 2021 | 86.48 | 86.48 | 85.02 | 85.52 | 177,828 | -0.65(-0.75%) |