Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.12 | 90.81 | 88.22 | 90.16 | 6,573,793 | +0.43(+0.48%) |
Nov 29, 2021 | 89.60 | 90.61 | 87.19 | 89.73 | 1,278,675 | -0.43(-0.48%) |
Nov 26, 2021 | 89.69 | 90.33 | 89.11 | 90.16 | 893,551 | -2.36(-2.55%) |
Nov 24, 2021 | 92.81 | 93.11 | 91.76 | 92.52 | 1,018,969 | -2.71(-2.85%) |
Nov 23, 2021 | 96.39 | 96.46 | 94.73 | 95.23 | 775,633 | -2.04(-2.10%) |
Nov 22, 2021 | 98.72 | 99.46 | 97.19 | 97.28 | 694,485 | -0.46(-0.47%) |
Nov 19, 2021 | 97.13 | 98.01 | 96.00 | 97.73 | 1,095,405 | -1.46(-1.47%) |
Nov 18, 2021 | 98.97 | 99.44 | 99.04 | 99.19 | 590,124 | -0.19(-0.19%) |
Nov 17, 2021 | 98.55 | 100.06 | 98.09 | 99.38 | 1,350,602 | -1.14(-1.14%) |
Nov 16, 2021 | 99.74 | 102.78 | 99.47 | 100.52 | 1,953,264 | +5.73(+6.05%) |
Nov 15, 2021 | 95.83 | 96.35 | 94.45 | 94.79 | 943,214 | -0.30(-0.31%) |
Nov 12, 2021 | 95.07 | 95.33 | 94.04 | 95.08 | 1,565,940 | +0.28(+0.29%) |
Nov 11, 2021 | 94.80 | 95.08 | 94.15 | 94.81 | 374,237 | +0.76(+0.81%) |
Nov 10, 2021 | 94.98 | 94.04 | 686,689 | -1.81(-1.89%) | ||
Nov 09, 2021 | 95.77 | 96.07 | 95.22 | 95.86 | 545,725 | +0.42(+0.44%) |
Nov 08, 2021 | 93.89 | 95.77 | 93.75 | 95.44 | 743,979 | +1.25(+1.33%) |
Nov 05, 2021 | 95.21 | 95.26 | 93.53 | 94.18 | 396,855 | -0.06(-0.06%) |
Nov 04, 2021 | 94.53 | 95.22 | 93.94 | 94.24 | 500,267 | -0.16(-0.17%) |
Nov 03, 2021 | 91.05 | 94.62 | 90.85 | 94.40 | 728,015 | +3.35(+3.67%) |
Nov 02, 2021 | 90.71 | 91.13 | 90.10 | 91.05 | 446,188 | +0.06(+0.06%) |
Nov 01, 2021 | 90.55 | 91.35 | 90.33 | 91.00 | 562,509 | +0.99(+1.09%) |
Oct 29, 2021 | 89.77 | 90.83 | 89.30 | 90.01 | 591,060 | -0.22(-0.25%) |
Oct 28, 2021 | 89.00 | 90.65 | 88.64 | 90.23 | 668,750 | +2.30(+2.62%) |
Oct 27, 2021 | 86.26 | 88.64 | 86.00 | 87.93 | 905,101 | +1.69(+1.96%) |
Oct 26, 2021 | 87.02 | 85.49 | 86.24 | 690,924 | -0.78(-0.90%) | |
Oct 25, 2021 | 88.04 | 88.77 | 86.94 | 87.02 | 860,718 | +1.26(+1.47%) |
Oct 22, 2021 | 89.63 | 89.77 | 85.62 | 85.75 | 1,112,918 | -2.79(-3.15%) |
Oct 21, 2021 | 88.04 | 89.22 | 87.64 | 88.54 | 574,554 | +0.15(+0.17%) |
Oct 20, 2021 | 86.11 | 89.02 | 85.99 | 88.39 | 563,292 | +0.62(+0.71%) |
Oct 19, 2021 | 88.29 | 88.86 | 87.58 | 87.77 | 562,139 | -0.34(-0.39%) |
Oct 18, 2021 | 88.14 | 89.28 | 87.99 | 88.11 | 601,494 | -1.78(-1.98%) |
Oct 15, 2021 | 88.87 | 90.24 | 88.42 | 89.90 | 626,194 | +1.40(+1.59%) |
Oct 14, 2021 | 87.07 | 88.66 | 86.64 | 88.50 | 331,284 | +2.07(+2.40%) |
Oct 13, 2021 | 86.41 | 87.35 | 85.99 | 86.42 | 663,192 | -0.78(-0.90%) |
Oct 12, 2021 | 86.83 | 88.02 | 86.73 | 87.20 | 577,305 | +1.18(+1.37%) |
Oct 11, 2021 | 86.14 | 87.15 | 85.28 | 86.02 | 513,624 | +0.81(+0.95%) |
Oct 08, 2021 | 84.59 | 85.86 | 84.34 | 85.21 | 403,282 | +0.81(+0.96%) |
Oct 07, 2021 | 83.55 | 84.94 | 83.51 | 84.41 | 518,280 | +2.98(+3.66%) |
Oct 06, 2021 | 80.03 | 81.43 | 79.53 | 81.42 | 692,327 | +0.53(+0.65%) |
Oct 05, 2021 | 80.27 | 81.17 | 79.16 | 80.89 | 537,921 | +0.13(+0.16%) |
Oct 04, 2021 | 80.17 | 81.48 | 79.97 | 80.76 | 517,780 | +0.75(+0.94%) |
Oct 01, 2021 | 80.11 | 80.54 | 78.32 | 80.01 | 484,281 | +0.34(+0.43%) |
Sep 30, 2021 | 80.56 | 80.93 | 79.63 | 79.67 | 622,865 | -1.27(-1.57%) |
Sep 29, 2021 | 82.01 | 82.13 | 80.64 | 80.94 | 352,733 | -1.40(-1.70%) |
Sep 28, 2021 | 83.45 | 84.70 | 82.32 | 82.34 | 583,065 | -1.12(-1.34%) |
Sep 27, 2021 | 81.46 | 83.76 | 81.41 | 83.46 | 908,510 | +0.98(+1.18%) |
Sep 24, 2021 | 81.29 | 82.57 | 80.73 | 82.48 | 817,587 | +2.02(+2.51%) |
Sep 23, 2021 | 80.99 | 82.10 | 80.39 | 80.47 | 709,162 | +1.81(+2.30%) |
Sep 22, 2021 | 79.03 | 79.77 | 78.54 | 78.65 | 507,817 | +1.63(+2.11%) |
Sep 21, 2021 | 77.36 | 77.49 | 76.13 | 77.03 | 647,780 | +0.66(+0.86%) |
Sep 20, 2021 | 75.74 | 76.38 | 75.12 | 76.37 | 689,760 | -2.28(-2.90%) |
Sep 17, 2021 | 78.76 | 79.02 | 77.20 | 78.64 | 1,203,334 | +0.27(+0.34%) |
Sep 16, 2021 | 80.14 | 80.27 | 78.35 | 78.37 | 686,918 | -3.49(-4.26%) |
Sep 15, 2021 | 80.86 | 82.04 | 80.45 | 81.86 | 584,113 | +0.49(+0.61%) |
Sep 14, 2021 | 82.29 | 82.39 | 81.01 | 81.37 | 445,660 | -0.96(-1.16%) |
Sep 13, 2021 | 81.72 | 82.38 | 81.03 | 82.32 | 491,278 | +2.08(+2.59%) |
Sep 10, 2021 | 81.30 | 81.62 | 80.15 | 80.24 | 254,420 | -0.09(-0.12%) |
Sep 09, 2021 | 79.94 | 80.97 | 79.81 | 80.34 | 325,863 | +0.62(+0.78%) |
Sep 08, 2021 | 79.44 | 79.90 | 78.77 | 79.71 | 311,604 | -0.75(-0.94%) |
Sep 07, 2021 | 80.64 | 81.06 | 79.75 | 80.47 | 337,907 | -0.48(-0.59%) |
Sep 03, 2021 | 81.41 | 81.75 | 80.84 | 80.95 | 270,745 | -0.62(-0.76%) |
Sep 02, 2021 | 81.82 | 82.01 | 81.08 | 81.56 | 385,268 | +0.54(+0.67%) |