Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.63 | 90.32 | 87.74 | 89.68 | 6,609,389 | +0.43(+0.48%) |
Nov 29, 2021 | 89.12 | 90.12 | 86.72 | 89.25 | 1,285,599 | -0.43(-0.48%) |
Nov 26, 2021 | 89.20 | 89.84 | 88.63 | 89.68 | 898,390 | -2.34(-2.55%) |
Nov 24, 2021 | 92.31 | 92.61 | 91.26 | 92.02 | 1,024,486 | -2.70(-2.85%) |
Nov 23, 2021 | 95.88 | 95.94 | 94.22 | 94.72 | 779,833 | -2.03(-2.10%) |
Nov 22, 2021 | 98.19 | 98.93 | 96.67 | 96.75 | 698,245 | -0.45(-0.47%) |
Nov 19, 2021 | 96.61 | 97.48 | 95.49 | 97.21 | 1,101,336 | -1.45(-1.47%) |
Nov 18, 2021 | 98.44 | 98.90 | 98.51 | 98.66 | 593,320 | -0.18(-0.19%) |
Nov 17, 2021 | 98.02 | 99.52 | 97.56 | 98.84 | 1,357,916 | -1.14(-1.14%) |
Nov 16, 2021 | 99.20 | 102.23 | 98.94 | 99.98 | 1,963,841 | +5.70(+6.05%) |
Nov 15, 2021 | 95.31 | 95.83 | 93.94 | 94.28 | 948,322 | -0.30(-0.31%) |
Nov 12, 2021 | 94.55 | 94.82 | 93.54 | 94.57 | 1,574,419 | +0.28(+0.29%) |
Nov 11, 2021 | 94.29 | 94.57 | 93.64 | 94.29 | 376,264 | +0.76(+0.81%) |
Nov 10, 2021 | 94.47 | 93.54 | 690,408 | -1.80(-1.89%) | ||
Nov 09, 2021 | 95.26 | 95.55 | 94.71 | 95.34 | 548,680 | +0.42(+0.44%) |
Nov 08, 2021 | 93.39 | 95.26 | 93.24 | 94.92 | 748,008 | +1.25(+1.33%) |
Nov 05, 2021 | 94.69 | 94.75 | 93.03 | 93.68 | 399,003 | -0.06(-0.06%) |
Nov 04, 2021 | 94.02 | 94.71 | 93.44 | 93.73 | 502,976 | -0.16(-0.17%) |
Nov 03, 2021 | 90.56 | 94.11 | 90.36 | 93.89 | 731,957 | +3.33(+3.67%) |
Nov 02, 2021 | 90.22 | 90.64 | 89.62 | 90.56 | 448,604 | +0.06(+0.06%) |
Nov 01, 2021 | 90.06 | 90.86 | 89.84 | 90.50 | 565,555 | +0.98(+1.09%) |
Oct 29, 2021 | 89.28 | 90.34 | 88.82 | 89.53 | 594,261 | -0.22(-0.25%) |
Oct 28, 2021 | 88.52 | 90.16 | 88.17 | 89.75 | 672,371 | +2.29(+2.62%) |
Oct 27, 2021 | 85.79 | 88.17 | 85.53 | 87.45 | 910,002 | +1.68(+1.96%) |
Oct 26, 2021 | 86.55 | 85.03 | 85.77 | 694,666 | -0.78(-0.90%) | |
Oct 25, 2021 | 87.57 | 88.30 | 86.47 | 86.55 | 865,379 | +1.26(+1.47%) |
Oct 22, 2021 | 89.15 | 89.28 | 85.16 | 85.29 | 1,118,944 | -2.77(-3.15%) |
Oct 21, 2021 | 87.57 | 88.73 | 87.17 | 88.06 | 577,665 | +0.15(+0.17%) |
Oct 20, 2021 | 85.64 | 88.54 | 85.52 | 87.92 | 566,342 | +0.62(+0.71%) |
Oct 19, 2021 | 87.82 | 88.38 | 87.10 | 87.30 | 565,183 | -0.34(-0.39%) |
Oct 18, 2021 | 87.67 | 88.79 | 87.52 | 87.64 | 604,751 | -1.77(-1.98%) |
Oct 15, 2021 | 88.39 | 89.76 | 87.94 | 89.41 | 629,584 | +1.40(+1.59%) |
Oct 14, 2021 | 86.60 | 88.18 | 86.17 | 88.02 | 333,077 | +2.06(+2.40%) |
Oct 13, 2021 | 85.95 | 86.88 | 85.52 | 85.96 | 666,783 | -0.78(-0.90%) |
Oct 12, 2021 | 86.36 | 87.55 | 86.26 | 86.73 | 580,431 | +1.17(+1.37%) |
Oct 11, 2021 | 85.68 | 86.68 | 84.82 | 85.56 | 516,406 | +0.80(+0.95%) |
Oct 08, 2021 | 84.14 | 85.39 | 83.89 | 84.76 | 405,466 | +0.80(+0.96%) |
Oct 07, 2021 | 83.10 | 84.49 | 83.06 | 83.95 | 521,087 | +2.97(+3.66%) |
Oct 06, 2021 | 79.60 | 80.99 | 79.10 | 80.98 | 696,076 | +0.53(+0.65%) |
Oct 05, 2021 | 79.84 | 80.73 | 78.74 | 80.46 | 540,834 | +0.13(+0.16%) |
Oct 04, 2021 | 79.74 | 81.04 | 79.54 | 80.33 | 520,584 | +0.75(+0.94%) |
Oct 01, 2021 | 79.68 | 80.11 | 77.90 | 79.58 | 486,903 | +0.34(+0.43%) |
Sep 30, 2021 | 80.12 | 80.49 | 79.20 | 79.24 | 626,237 | -1.27(-1.57%) |
Sep 29, 2021 | 81.57 | 81.69 | 80.21 | 80.50 | 354,643 | -1.40(-1.70%) |
Sep 28, 2021 | 83.00 | 84.25 | 81.88 | 81.90 | 586,222 | -1.11(-1.34%) |
Sep 27, 2021 | 81.02 | 83.31 | 80.97 | 83.01 | 913,430 | +0.97(+1.18%) |
Sep 24, 2021 | 80.85 | 82.13 | 80.30 | 82.04 | 822,014 | +2.01(+2.51%) |
Sep 23, 2021 | 80.55 | 81.66 | 79.96 | 80.03 | 713,002 | +1.80(+2.30%) |
Sep 22, 2021 | 78.61 | 79.34 | 78.12 | 78.23 | 510,567 | +1.62(+2.11%) |
Sep 21, 2021 | 76.94 | 77.07 | 75.72 | 76.61 | 651,288 | +0.66(+0.86%) |
Sep 20, 2021 | 75.34 | 75.96 | 74.72 | 75.96 | 693,495 | -2.26(-2.90%) |
Sep 17, 2021 | 78.34 | 78.60 | 76.78 | 78.22 | 1,209,850 | +0.27(+0.34%) |
Sep 16, 2021 | 79.71 | 79.84 | 77.92 | 77.95 | 690,638 | -3.47(-4.26%) |
Sep 15, 2021 | 80.42 | 81.60 | 80.01 | 81.42 | 587,276 | +0.49(+0.61%) |
Sep 14, 2021 | 81.84 | 81.95 | 80.58 | 80.93 | 448,074 | -0.95(-1.16%) |
Sep 13, 2021 | 81.28 | 81.94 | 80.59 | 81.88 | 493,938 | +2.07(+2.59%) |
Sep 10, 2021 | 80.86 | 81.18 | 79.72 | 79.81 | 255,798 | -0.09(-0.12%) |
Sep 09, 2021 | 79.50 | 80.54 | 79.38 | 79.90 | 327,627 | +0.62(+0.78%) |
Sep 08, 2021 | 79.02 | 79.47 | 78.35 | 79.28 | 313,291 | -0.75(-0.94%) |
Sep 07, 2021 | 80.21 | 80.62 | 79.32 | 80.03 | 339,737 | -0.48(-0.59%) |
Sep 03, 2021 | 80.97 | 81.31 | 80.41 | 80.51 | 272,211 | -0.61(-0.76%) |
Sep 02, 2021 | 81.38 | 81.56 | 80.65 | 81.12 | 387,354 | +0.54(+0.67%) |