Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.97 | 94.97 | 93.46 | 93.75 | 544,404 | -1.94(-2.03%) |
Nov 29, 2021 | 96.50 | 96.61 | 95.01 | 95.69 | 310,167 | -0.23(-0.24%) |
Nov 26, 2021 | 96.44 | 97.23 | 95.39 | 95.92 | 158,159 | -2.14(-2.18%) |
Nov 24, 2021 | 98.53 | 99.04 | 97.66 | 98.06 | 253,665 | -1.24(-1.25%) |
Nov 23, 2021 | 99.56 | 100.13 | 98.87 | 99.29 | 252,674 | -0.33(-0.33%) |
Nov 22, 2021 | 98.46 | 100.42 | 98.15 | 99.62 | 286,977 | +1.21(+1.23%) |
Nov 19, 2021 | 98.15 | 99.41 | 97.18 | 98.41 | 341,505 | +0.00(+0.00%) |
Nov 18, 2021 | 98.46 | 99.15 | 98.47 | 98.41 | 491,322 | -0.24(-0.25%) |
Nov 17, 2021 | 97.37 | 98.70 | 96.54 | 98.66 | 498,489 | +1.52(+1.57%) |
Nov 16, 2021 | 98.13 | 98.62 | 97.03 | 97.13 | 368,062 | -0.60(-0.61%) |
Nov 15, 2021 | 97.03 | 98.38 | 95.59 | 97.73 | 781,143 | +1.91(+2.00%) |
Nov 12, 2021 | 89.08 | 98.88 | 89.08 | 95.82 | 1,516,347 | +8.07(+9.20%) |
Nov 11, 2021 | 88.02 | 89.29 | 87.10 | 87.75 | 618,361 | -0.18(-0.20%) |
Nov 10, 2021 | 90.25 | 87.65 | 87.93 | 1,010,869 | -2.32(-2.57%) | |
Nov 09, 2021 | 90.05 | 91.14 | 89.65 | 90.25 | 1,049,065 | -0.05(-0.05%) |
Nov 08, 2021 | 90.70 | 91.42 | 89.55 | 90.30 | 1,861,044 | +0.05(+0.05%) |
Nov 05, 2021 | 89.40 | 90.96 | 88.55 | 90.25 | 2,032,349 | +1.60(+1.80%) |
Nov 04, 2021 | 89.63 | 90.47 | 87.94 | 88.66 | 600,688 | -1.25(-1.39%) |
Nov 03, 2021 | 88.26 | 90.81 | 88.01 | 89.91 | 304,274 | +1.38(+1.56%) |
Nov 02, 2021 | 87.81 | 88.96 | 87.03 | 88.52 | 288,872 | +0.96(+1.10%) |
Nov 01, 2021 | 88.11 | 87.45 | 87.17 | 87.56 | 404,360 | +0.11(+0.13%) |
Oct 29, 2021 | 87.95 | 88.99 | 86.70 | 87.45 | 249,549 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.01 | 88.19 | 212,968 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.66 | 85.69 | 305,611 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.66 | 376,183 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.54 | 88.10 | 88.20 | 364,459 | -0.66(-0.75%) |
Oct 22, 2021 | 88.73 | 89.63 | 88.44 | 88.86 | 173,509 | +0.10(+0.12%) |
Oct 21, 2021 | 87.65 | 88.83 | 87.00 | 88.76 | 287,219 | +0.62(+0.70%) |
Oct 20, 2021 | 87.66 | 89.38 | 87.66 | 88.14 | 236,272 | +0.18(+0.20%) |
Oct 19, 2021 | 88.76 | 89.11 | 87.69 | 87.97 | 329,366 | -0.91(-1.03%) |
Oct 18, 2021 | 89.74 | 90.27 | 88.74 | 88.88 | 311,790 | -1.23(-1.37%) |
Oct 15, 2021 | 91.37 | 91.82 | 89.80 | 90.11 | 245,118 | -0.84(-0.92%) |
Oct 14, 2021 | 88.49 | 91.27 | 88.34 | 90.95 | 326,153 | +2.79(+3.16%) |
Oct 13, 2021 | 89.59 | 89.59 | 87.85 | 88.16 | 296,756 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.51 | 88.60 | 89.32 | 323,700 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.15 | 88.60 | 88.83 | 376,890 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.26 | 88.70 | 88.82 | 390,406 | -0.82(-0.92%) |
Oct 07, 2021 | 89.60 | 90.70 | 89.52 | 89.64 | 471,644 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.07 | 88.51 | 89.29 | 534,283 | -1.53(-1.68%) |
Oct 05, 2021 | 91.77 | 92.67 | 90.44 | 90.82 | 579,745 | -0.47(-0.51%) |
Oct 04, 2021 | 90.94 | 92.40 | 90.48 | 91.29 | 413,177 | -0.19(-0.20%) |
Oct 01, 2021 | 89.45 | 91.85 | 89.43 | 91.47 | 405,542 | +2.23(+2.50%) |
Sep 30, 2021 | 90.39 | 90.71 | 88.80 | 89.24 | 281,666 | -0.84(-0.93%) |
Sep 29, 2021 | 89.73 | 90.91 | 88.73 | 90.08 | 271,562 | +0.74(+0.82%) |
Sep 28, 2021 | 88.30 | 89.79 | 87.69 | 89.35 | 292,641 | +0.49(+0.56%) |
Sep 27, 2021 | 88.45 | 90.04 | 88.45 | 88.85 | 361,370 | +0.38(+0.43%) |
Sep 24, 2021 | 87.66 | 89.39 | 87.66 | 88.47 | 496,316 | +0.66(+0.75%) |
Sep 23, 2021 | 86.88 | 90.67 | 86.73 | 87.81 | 715,509 | +1.29(+1.49%) |
Sep 22, 2021 | 86.30 | 87.01 | 85.65 | 86.52 | 422,858 | +1.03(+1.20%) |
Sep 21, 2021 | 85.79 | 86.55 | 84.92 | 85.49 | 476,670 | -0.30(-0.35%) |
Sep 20, 2021 | 86.01 | 86.44 | 84.54 | 85.79 | 449,754 | -1.54(-1.76%) |
Sep 17, 2021 | 87.55 | 87.57 | 85.91 | 87.33 | 589,970 | -0.11(-0.13%) |
Sep 16, 2021 | 88.11 | 88.87 | 86.75 | 87.44 | 647,985 | -1.04(-1.17%) |
Sep 15, 2021 | 87.69 | 88.70 | 86.76 | 88.48 | 604,732 | +0.88(+1.00%) |
Sep 14, 2021 | 87.69 | 88.54 | 85.35 | 87.60 | 826,052 | -0.58(-0.66%) |
Sep 13, 2021 | 86.51 | 88.68 | 86.26 | 88.18 | 645,202 | +2.05(+2.38%) |
Sep 10, 2021 | 84.40 | 87.02 | 84.04 | 86.13 | 909,375 | +1.71(+2.02%) |
Sep 09, 2021 | 85.89 | 86.88 | 83.75 | 84.42 | 1,732,244 | -2.41(-2.77%) |
Sep 08, 2021 | 73.16 | 91.25 | 73.16 | 86.83 | 3,631,555 | +13.12(+17.79%) |
Sep 07, 2021 | 73.46 | 74.16 | 72.98 | 73.71 | 495,729 | +0.28(+0.38%) |
Sep 03, 2021 | 73.05 | 73.72 | 72.67 | 73.43 | 185,127 | +0.15(+0.20%) |
Sep 02, 2021 | 73.31 | 74.05 | 72.77 | 73.28 | 256,113 | +0.17(+0.23%) |