Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 95.97 | 96.40 | 95.80 | 95.98 | 545,459 | +0.49(+0.52%) |
Nov 29, 2021 | 94.64 | 95.51 | 94.64 | 95.49 | 860,816 | +0.37(+0.39%) |
Nov 26, 2021 | 94.63 | 95.49 | 94.55 | 95.12 | 1,249,794 | +0.76(+0.81%) |
Nov 24, 2021 | 93.72 | 94.41 | 93.34 | 94.35 | 1,021,199 | +0.85(+0.91%) |
Nov 23, 2021 | 94.24 | 94.28 | 93.45 | 93.50 | 949,815 | -1.10(-1.16%) |
Nov 22, 2021 | 95.13 | 95.43 | 94.46 | 94.60 | 1,190,108 | -1.06(-1.11%) |
Nov 19, 2021 | 95.37 | 95.80 | 95.29 | 95.66 | 505,913 | +0.62(+0.65%) |
Nov 18, 2021 | 94.56 | 95.04 | 94.56 | 95.04 | 658,228 | +0.38(+0.40%) |
Nov 17, 2021 | 93.95 | 94.71 | 93.79 | 94.67 | 861,829 | +0.54(+0.57%) |
Nov 16, 2021 | 94.38 | 94.77 | 94.00 | 94.13 | 954,275 | -0.22(-0.24%) |
Nov 15, 2021 | 95.21 | 95.41 | 94.35 | 94.35 | 1,372,185 | -1.17(-1.23%) |
Nov 12, 2021 | 95.93 | 95.97 | 95.28 | 95.53 | 1,197,204 | -0.29(-0.30%) |
Nov 11, 2021 | 96.31 | 96.58 | 95.72 | 95.81 | 330,954 | -0.31(-0.33%) |
Nov 10, 2021 | 97.50 | 96.13 | 1,301,312 | -1.40(-1.43%) | ||
Nov 09, 2021 | 97.85 | 97.97 | 97.44 | 97.52 | 630,538 | +0.48(+0.50%) |
Nov 08, 2021 | 97.18 | 97.18 | 96.77 | 97.04 | 586,870 | -0.24(-0.25%) |
Nov 05, 2021 | 96.67 | 97.44 | 96.62 | 97.28 | 647,209 | +1.15(+1.20%) |
Nov 04, 2021 | 95.54 | 96.37 | 95.54 | 96.13 | 645,006 | +0.63(+0.66%) |
Nov 03, 2021 | 96.13 | 96.29 | 95.27 | 95.50 | 577,961 | -0.38(-0.39%) |
Nov 02, 2021 | 95.37 | 95.96 | 95.36 | 95.88 | 514,330 | +0.58(+0.61%) |
Nov 01, 2021 | 94.95 | 95.49 | 95.02 | 95.29 | 1,205,339 | -0.34(-0.36%) |
Oct 29, 2021 | 95.10 | 95.86 | 94.99 | 95.64 | 879,553 | -0.03(-0.03%) |
Oct 28, 2021 | 95.76 | 96.05 | 95.34 | 95.66 | 977,994 | -0.22(-0.23%) |
Oct 27, 2021 | 95.53 | 96.21 | 95.34 | 95.89 | 1,172,541 | +1.04(+1.09%) |
Oct 26, 2021 | 94.46 | 94.85 | 94.85 | 596,961 | +0.75(+0.80%) | |
Oct 25, 2021 | 94.16 | 94.41 | 94.00 | 94.10 | 933,428 | -0.01(-0.01%) |
Oct 22, 2021 | 93.94 | 94.28 | 93.82 | 94.11 | 943,246 | +0.56(+0.60%) |
Oct 21, 2021 | 93.68 | 93.81 | 93.30 | 93.55 | 869,638 | -0.06(-0.07%) |
Oct 20, 2021 | 94.01 | 94.13 | 93.56 | 93.61 | 1,262,387 | -0.40(-0.43%) |
Oct 19, 2021 | 94.55 | 94.74 | 94.01 | 94.01 | 1,296,315 | -0.93(-0.98%) |
Oct 18, 2021 | 94.75 | 95.16 | 94.51 | 94.94 | 786,730 | -0.01(-0.01%) |
Oct 15, 2021 | 94.81 | 94.99 | 94.57 | 94.95 | 356,035 | -0.28(-0.29%) |
Oct 14, 2021 | 94.83 | 95.24 | 94.72 | 95.23 | 787,008 | +0.53(+0.56%) |
Oct 13, 2021 | 94.02 | 94.71 | 94.02 | 94.70 | 470,126 | +0.92(+0.98%) |
Oct 12, 2021 | 93.33 | 93.78 | 93.04 | 93.78 | 919,516 | +0.99(+1.07%) |
Oct 11, 2021 | 92.78 | 93.07 | 92.74 | 92.79 | 684,394 | -0.12(-0.13%) |
Oct 08, 2021 | 93.49 | 93.49 | 92.79 | 92.91 | 893,167 | -0.67(-0.72%) |
Oct 07, 2021 | 94.24 | 94.24 | 93.54 | 93.58 | 647,265 | -0.70(-0.74%) |
Oct 06, 2021 | 94.26 | 94.48 | 94.00 | 94.28 | 696,093 | +0.18(+0.19%) |
Oct 05, 2021 | 94.67 | 94.84 | 94.05 | 94.10 | 909,035 | -0.68(-0.72%) |
Oct 04, 2021 | 94.70 | 94.89 | 94.45 | 94.78 | 1,210,496 | -0.21(-0.23%) |
Oct 01, 2021 | 94.41 | 95.22 | 94.37 | 94.99 | 576,309 | +0.99(+1.05%) |
Sep 30, 2021 | 94.34 | 94.42 | 93.87 | 94.01 | 1,086,258 | -0.45(-0.48%) |
Sep 29, 2021 | 94.69 | 95.17 | 94.28 | 94.46 | 1,196,363 | -0.02(-0.02%) |
Sep 28, 2021 | 95.31 | 95.31 | 94.47 | 94.48 | 2,154,361 | -1.72(-1.79%) |
Sep 27, 2021 | 96.00 | 96.33 | 95.84 | 96.20 | 2,138,196 | -0.03(-0.03%) |
Sep 24, 2021 | 96.64 | 96.64 | 96.09 | 96.22 | 1,609,514 | -0.42(-0.43%) |
Sep 23, 2021 | 97.22 | 97.34 | 96.38 | 96.64 | 1,568,721 | -1.11(-1.14%) |
Sep 22, 2021 | 97.30 | 97.79 | 97.08 | 97.75 | 558,449 | +0.63(+0.65%) |
Sep 21, 2021 | 97.24 | 97.32 | 97.03 | 97.12 | 557,914 | -0.09(-0.09%) |
Sep 20, 2021 | 96.89 | 97.27 | 96.85 | 97.21 | 489,299 | +0.45(+0.47%) |
Sep 17, 2021 | 96.68 | 96.83 | 96.47 | 96.76 | 406,342 | -0.28(-0.28%) |
Sep 16, 2021 | 96.55 | 97.12 | 96.55 | 97.03 | 739,050 | -0.17(-0.17%) |
Sep 15, 2021 | 97.37 | 97.42 | 96.97 | 97.20 | 1,231,799 | -0.23(-0.24%) |
Sep 14, 2021 | 97.00 | 97.71 | 96.94 | 97.43 | 843,197 | +0.53(+0.54%) |
Sep 13, 2021 | 96.79 | 97.02 | 96.71 | 96.91 | 1,139,957 | +0.40(+0.42%) |
Sep 10, 2021 | 96.85 | 96.85 | 96.27 | 96.51 | 418,132 | -0.37(-0.39%) |
Sep 09, 2021 | 95.96 | 96.96 | 95.90 | 96.88 | 654,986 | +1.03(+1.08%) |
Sep 08, 2021 | 95.64 | 95.99 | 95.44 | 95.85 | 362,645 | +0.53(+0.55%) |
Sep 07, 2021 | 95.53 | 95.56 | 95.09 | 95.32 | 701,677 | -0.70(-0.73%) |
Sep 03, 2021 | 95.69 | 96.13 | 95.69 | 96.03 | 547,481 | -0.56(-0.58%) |
Sep 02, 2021 | 96.49 | 96.86 | 96.28 | 96.59 | 743,598 | +0.31(+0.32%) |