Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 91.57 | 91.82 | 89.87 | 90.50 | 4,677,166 | -2.45(-2.64%) |
Nov 29, 2021 | 94.44 | 94.53 | 92.01 | 92.95 | 2,087,691 | -0.06(-0.07%) |
Nov 26, 2021 | 92.48 | 93.51 | 90.46 | 93.01 | 1,962,824 | -3.74(-3.87%) |
Nov 24, 2021 | 97.38 | 97.77 | 96.24 | 96.75 | 1,760,524 | -0.76(-0.78%) |
Nov 23, 2021 | 95.98 | 97.74 | 95.75 | 97.51 | 2,207,459 | +2.40(+2.52%) |
Nov 22, 2021 | 94.05 | 96.24 | 93.59 | 95.12 | 2,170,535 | +1.86(+1.99%) |
Nov 19, 2021 | 94.16 | 94.27 | 92.50 | 93.26 | 2,571,908 | -2.38(-2.49%) |
Nov 18, 2021 | 96.41 | 95.83 | 95.56 | 95.64 | 1,493,791 | -0.90(-0.93%) |
Nov 17, 2021 | 97.17 | 97.55 | 96.32 | 96.54 | 1,515,813 | -0.88(-0.91%) |
Nov 16, 2021 | 97.28 | 98.47 | 96.85 | 97.42 | 2,166,235 | +0.39(+0.40%) |
Nov 15, 2021 | 97.11 | 97.56 | 96.67 | 97.04 | 1,372,919 | +0.09(+0.09%) |
Nov 12, 2021 | 96.32 | 96.99 | 95.83 | 96.95 | 1,194,084 | +0.42(+0.44%) |
Nov 11, 2021 | 95.93 | 96.95 | 95.44 | 96.53 | 1,175,100 | +0.60(+0.63%) |
Nov 10, 2021 | 96.39 | 95.93 | 2,419,021 | +0.37(+0.38%) | ||
Nov 09, 2021 | 96.41 | 96.83 | 94.76 | 95.56 | 1,915,553 | -1.67(-1.72%) |
Nov 08, 2021 | 97.83 | 98.74 | 96.87 | 97.23 | 1,226,471 | +0.13(+0.14%) |
Nov 05, 2021 | 98.83 | 99.31 | 96.56 | 97.10 | 1,881,366 | -0.77(-0.79%) |
Nov 04, 2021 | 99.23 | 99.55 | 96.35 | 97.87 | 2,563,042 | -1.87(-1.88%) |
Nov 03, 2021 | 95.42 | 101.13 | 94.89 | 99.74 | 3,392,934 | +2.42(+2.49%) |
Nov 02, 2021 | 97.32 | 98.10 | 96.79 | 97.32 | 2,054,348 | -0.14(-0.14%) |
Nov 01, 2021 | 97.21 | 97.58 | 96.22 | 97.46 | 1,453,357 | +1.12(+1.16%) |
Oct 29, 2021 | 98.48 | 98.77 | 95.88 | 96.34 | 2,512,700 | -2.21(-2.25%) |
Oct 28, 2021 | 98.03 | 98.99 | 97.86 | 98.55 | 1,260,912 | +0.72(+0.73%) |
Oct 27, 2021 | 99.05 | 100.07 | 97.76 | 97.84 | 1,390,343 | -1.65(-1.66%) |
Oct 26, 2021 | 100.08 | 99.49 | 1,184,019 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.09 | 100.39 | 99.49 | 99.63 | 1,495,280 | -0.16(-0.16%) |
Oct 22, 2021 | 99.43 | 100.27 | 98.88 | 99.79 | 1,264,837 | +0.63(+0.64%) |
Oct 21, 2021 | 99.36 | 100.35 | 98.29 | 99.16 | 1,252,004 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.85 | 97.40 | 99.80 | 1,475,426 | +1.82(+1.86%) |
Oct 19, 2021 | 97.69 | 98.16 | 97.13 | 97.98 | 1,360,590 | +1.23(+1.28%) |
Oct 18, 2021 | 96.58 | 97.40 | 96.13 | 96.74 | 1,269,309 | -0.07(-0.07%) |
Oct 15, 2021 | 97.00 | 97.60 | 96.57 | 96.81 | 1,678,466 | +0.71(+0.74%) |
Oct 14, 2021 | 95.11 | 96.18 | 94.63 | 96.10 | 1,512,596 | +2.04(+2.17%) |
Oct 13, 2021 | 94.98 | 95.13 | 92.33 | 94.06 | 1,791,396 | -1.34(-1.40%) |
Oct 12, 2021 | 96.27 | 96.93 | 95.13 | 95.40 | 1,703,407 | -0.96(-1.00%) |
Oct 11, 2021 | 96.32 | 97.97 | 96.13 | 96.37 | 1,991,004 | +0.32(+0.33%) |
Oct 08, 2021 | 95.23 | 96.40 | 95.00 | 96.05 | 1,508,118 | +1.08(+1.13%) |
Oct 07, 2021 | 95.36 | 95.95 | 94.82 | 94.97 | 1,735,687 | +0.46(+0.48%) |
Oct 06, 2021 | 93.74 | 94.54 | 92.51 | 94.52 | 1,743,077 | -0.17(-0.18%) |
Oct 05, 2021 | 93.14 | 94.97 | 92.24 | 94.68 | 2,188,941 | +2.14(+2.32%) |
Oct 04, 2021 | 92.78 | 94.62 | 92.26 | 92.54 | 2,120,954 | -0.41(-0.44%) |
Oct 01, 2021 | 92.36 | 93.58 | 91.52 | 92.95 | 1,414,935 | +0.86(+0.93%) |
Sep 30, 2021 | 93.23 | 93.67 | 91.59 | 92.09 | 2,845,534 | -0.60(-0.65%) |
Sep 29, 2021 | 92.75 | 93.12 | 92.04 | 92.70 | 1,630,163 | +0.28(+0.30%) |
Sep 28, 2021 | 93.64 | 94.43 | 92.36 | 92.42 | 2,057,029 | -0.91(-0.98%) |
Sep 27, 2021 | 91.92 | 94.14 | 91.83 | 93.33 | 2,026,352 | +2.50(+2.76%) |
Sep 24, 2021 | 90.38 | 91.75 | 90.30 | 90.82 | 1,476,207 | +0.47(+0.52%) |
Sep 23, 2021 | 88.64 | 91.28 | 88.64 | 90.35 | 1,906,454 | +2.77(+3.16%) |
Sep 22, 2021 | 87.09 | 88.32 | 86.99 | 87.59 | 2,242,987 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.16 | 85.70 | 2,776,620 | -0.87(-1.00%) |
Sep 20, 2021 | 87.85 | 87.85 | 84.96 | 86.57 | 4,114,406 | -3.72(-4.12%) |
Sep 17, 2021 | 90.23 | 91.76 | 89.97 | 90.29 | 5,423,296 | -0.41(-0.45%) |
Sep 16, 2021 | 91.60 | 92.26 | 90.51 | 90.70 | 2,285,816 | -0.62(-0.68%) |
Sep 15, 2021 | 91.16 | 92.22 | 90.87 | 91.32 | 2,454,442 | +0.53(+0.58%) |
Sep 14, 2021 | 92.79 | 92.94 | 90.44 | 90.80 | 1,977,272 | -1.48(-1.60%) |
Sep 13, 2021 | 91.94 | 92.51 | 91.14 | 92.28 | 1,600,005 | +1.45(+1.60%) |
Sep 10, 2021 | 92.29 | 92.41 | 90.78 | 90.82 | 1,452,814 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.94 | 91.10 | 91.52 | 1,610,830 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.18 | 91.03 | 91.60 | 1,528,523 | -0.17(-0.18%) |
Sep 07, 2021 | 91.74 | 92.59 | 91.49 | 91.77 | 2,001,664 | -0.05(-0.06%) |
Sep 03, 2021 | 92.32 | 92.63 | 91.32 | 91.82 | 1,519,955 | -0.12(-0.13%) |
Sep 02, 2021 | 91.92 | 92.27 | 91.42 | 91.94 | 1,844,815 | +0.25(+0.27%) |