Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.40 | 94.79 | 94.28 | 94.79 | 168,343 | +0.38(+0.40%) |
Nov 29, 2021 | 94.64 | 94.64 | 94.41 | 94.41 | 98,788 | -0.24(-0.25%) |
Nov 26, 2021 | 94.45 | 94.65 | 94.39 | 94.65 | 82,157 | +0.05(+0.05%) |
Nov 24, 2021 | 94.83 | 95.15 | 94.50 | 94.60 | 34,201 | -0.32(-0.34%) |
Nov 23, 2021 | 94.58 | 95.03 | 94.53 | 94.92 | 90,559 | +0.43(+0.45%) |
Nov 22, 2021 | 95.55 | 95.74 | 94.27 | 94.50 | 89,508 | -0.08(-0.09%) |
Nov 19, 2021 | 94.68 | 94.81 | 94.58 | 94.58 | 205,960 | -0.13(-0.14%) |
Nov 18, 2021 | 94.68 | 94.78 | 94.68 | 94.71 | 104,104 | +0.02(+0.02%) |
Nov 17, 2021 | 94.72 | 94.89 | 94.68 | 94.69 | 73,673 | -0.10(-0.11%) |
Nov 16, 2021 | 94.70 | 94.95 | 94.70 | 94.79 | 79,212 | +0.08(+0.08%) |
Nov 15, 2021 | 95.26 | 95.42 | 94.70 | 94.71 | 64,350 | -0.09(-0.09%) |
Nov 12, 2021 | 94.81 | 94.89 | 94.68 | 94.80 | 255,767 | -0.01(-0.01%) |
Nov 11, 2021 | 94.76 | 94.85 | 94.68 | 94.81 | 68,294 | +0.05(+0.05%) |
Nov 10, 2021 | 94.83 | 94.76 | 95,197 | -0.07(-0.07%) | ||
Nov 09, 2021 | 94.77 | 94.95 | 94.72 | 94.83 | 144,385 | +0.03(+0.03%) |
Nov 08, 2021 | 94.88 | 94.95 | 94.74 | 94.80 | 96,298 | +0.05(+0.05%) |
Nov 05, 2021 | 94.80 | 95.04 | 94.72 | 94.75 | 253,679 | -0.05(-0.05%) |
Nov 04, 2021 | 99.36 | 99.36 | 94.72 | 94.80 | 67,635 | +0.06(+0.06%) |
Nov 03, 2021 | 94.70 | 94.85 | 94.70 | 94.74 | 357,439 | -0.05(-0.05%) |
Nov 02, 2021 | 94.98 | 94.99 | 94.70 | 94.79 | 67,123 | -0.39(-0.41%) |
Nov 01, 2021 | 94.84 | 95.18 | 94.83 | 95.18 | 107,424 | +0.35(+0.37%) |
Oct 29, 2021 | 94.82 | 94.84 | 94.65 | 94.83 | 104,150 | +0.04(+0.04%) |
Oct 28, 2021 | 94.80 | 94.83 | 94.70 | 94.79 | 64,387 | +0.03(+0.03%) |
Oct 27, 2021 | 94.76 | 94.81 | 94.66 | 94.76 | 106,840 | -0.04(-0.04%) |
Oct 26, 2021 | 94.82 | 94.80 | 99,030 | -0.03(-0.03%) | ||
Oct 25, 2021 | 94.77 | 94.86 | 94.72 | 94.83 | 98,763 | +0.04(+0.04%) |
Oct 22, 2021 | 94.94 | 94.96 | 94.74 | 94.79 | 68,936 | -0.04(-0.04%) |
Oct 21, 2021 | 94.71 | 94.87 | 94.66 | 94.83 | 127,465 | +0.08(+0.08%) |
Oct 20, 2021 | 94.74 | 94.84 | 94.68 | 94.75 | 90,380 | +0.01(+0.01%) |
Oct 19, 2021 | 94.60 | 94.75 | 94.60 | 94.74 | 60,257 | +0.07(+0.07%) |
Oct 18, 2021 | 94.63 | 94.67 | 94.52 | 94.67 | 70,882 | +0.04(+0.04%) |
Oct 15, 2021 | 94.80 | 94.81 | 94.55 | 94.63 | 212,958 | -0.11(-0.12%) |
Oct 14, 2021 | 94.77 | 94.80 | 94.64 | 94.74 | 97,875 | +0.06(+0.06%) |
Oct 13, 2021 | 94.73 | 94.74 | 94.64 | 94.68 | 71,191 | -0.01(-0.01%) |
Oct 12, 2021 | 94.68 | 94.80 | 94.63 | 94.69 | 84,450 | +0.01(+0.01%) |
Oct 11, 2021 | 94.68 | 94.75 | 94.66 | 94.68 | 80,127 | +0.00(+0.00%) |
Oct 08, 2021 | 94.71 | 94.76 | 94.66 | 94.68 | 70,352 | -0.05(-0.05%) |
Oct 07, 2021 | 94.66 | 94.87 | 82.94 | 94.73 | 1,072,376 | +0.02(+0.02%) |
Oct 06, 2021 | 94.62 | 94.76 | 94.61 | 94.71 | 103,142 | -0.07(-0.07%) |
Oct 05, 2021 | 94.63 | 94.88 | 94.60 | 94.78 | 116,871 | +0.09(+0.10%) |
Oct 04, 2021 | 94.68 | 94.81 | 94.50 | 94.69 | 172,308 | +0.01(+0.01%) |
Oct 01, 2021 | 94.61 | 94.75 | 93.87 | 94.68 | 219,724 | +0.13(+0.14%) |
Sep 30, 2021 | 94.65 | 94.76 | 94.47 | 94.55 | 187,094 | -0.16(-0.17%) |
Sep 29, 2021 | 94.70 | 94.84 | 94.59 | 94.71 | 92,138 | +0.01(+0.01%) |
Sep 28, 2021 | 94.70 | 94.75 | 94.62 | 94.70 | 202,316 | +0.15(+0.16%) |
Sep 27, 2021 | 94.73 | 94.78 | 94.50 | 94.55 | 103,545 | -0.06(-0.06%) |
Sep 24, 2021 | 94.76 | 94.82 | 94.58 | 94.61 | 77,662 | -0.01(-0.01%) |
Sep 23, 2021 | 94.72 | 94.72 | 94.54 | 94.62 | 156,517 | +0.01(+0.01%) |
Sep 22, 2021 | 94.72 | 94.74 | 94.59 | 94.61 | 230,659 | -0.01(-0.01%) |
Sep 21, 2021 | 94.80 | 94.80 | 94.58 | 94.62 | 115,411 | -0.12(-0.13%) |
Sep 20, 2021 | 94.70 | 94.86 | 94.53 | 94.74 | 168,245 | +0.12(+0.13%) |
Sep 17, 2021 | 94.53 | 95.25 | 94.25 | 94.62 | 903,229 | +0.00(+0.00%) |
Sep 16, 2021 | 94.67 | 94.91 | 94.62 | 94.62 | 971,246 | -0.02(-0.02%) |
Sep 15, 2021 | 94.70 | 94.79 | 94.61 | 94.64 | 166,340 | +0.01(+0.01%) |
Sep 14, 2021 | 94.70 | 94.70 | 94.58 | 94.63 | 222,945 | +0.02(+0.02%) |
Sep 13, 2021 | 94.70 | 94.70 | 94.47 | 94.61 | 242,440 | -0.07(-0.07%) |
Sep 10, 2021 | 94.69 | 94.69 | 94.56 | 94.68 | 262,571 | +0.07(+0.07%) |
Sep 09, 2021 | 94.67 | 94.77 | 94.56 | 94.61 | 301,022 | -0.08(-0.08%) |
Sep 08, 2021 | 94.75 | 94.78 | 94.65 | 94.69 | 187,719 | -0.08(-0.08%) |
Sep 07, 2021 | 94.66 | 94.91 | 94.56 | 94.77 | 170,313 | +0.10(+0.11%) |
Sep 03, 2021 | 94.64 | 94.76 | 94.56 | 94.67 | 207,622 | +0.07(+0.07%) |
Sep 02, 2021 | 94.25 | 94.95 | 94.25 | 94.60 | 206,634 | -0.02(-0.02%) |