Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.87 | 84.33 | 82.98 | 83.48 | 304,892 | -0.74(-0.88%) |
Nov 29, 2021 | 84.15 | 84.69 | 83.39 | 84.22 | 148,437 | +0.53(+0.63%) |
Nov 26, 2021 | 84.54 | 85.64 | 83.50 | 83.69 | 146,701 | -1.70(-1.99%) |
Nov 24, 2021 | 85.04 | 85.49 | 84.54 | 85.39 | 124,579 | -0.21(-0.25%) |
Nov 23, 2021 | 85.18 | 85.80 | 84.53 | 85.60 | 151,146 | +0.48(+0.56%) |
Nov 22, 2021 | 86.06 | 86.70 | 85.11 | 85.12 | 173,819 | -1.09(-1.26%) |
Nov 19, 2021 | 86.20 | 86.28 | 85.07 | 86.21 | 421,347 | -0.03(-0.03%) |
Nov 18, 2021 | 86.31 | 86.42 | 86.12 | 86.24 | 709,696 | +0.12(+0.14%) |
Nov 17, 2021 | 86.65 | 87.00 | 85.50 | 86.12 | 389,728 | -0.68(-0.78%) |
Nov 16, 2021 | 88.04 | 88.58 | 86.72 | 86.80 | 572,386 | -1.55(-1.75%) |
Nov 15, 2021 | 88.97 | 88.97 | 88.27 | 88.35 | 240,445 | -0.70(-0.79%) |
Nov 12, 2021 | 89.25 | 89.87 | 88.62 | 89.05 | 134,872 | -0.02(-0.02%) |
Nov 11, 2021 | 88.39 | 90.15 | 88.27 | 89.07 | 119,229 | +1.18(+1.34%) |
Nov 10, 2021 | 92.66 | 87.64 | 87.89 | 163,481 | -4.34(-4.71%) | |
Nov 09, 2021 | 90.74 | 92.40 | 90.74 | 92.23 | 128,391 | +1.23(+1.35%) |
Nov 08, 2021 | 91.20 | 92.20 | 90.79 | 91.00 | 101,176 | -0.28(-0.31%) |
Nov 05, 2021 | 90.47 | 91.43 | 90.47 | 91.28 | 167,826 | +1.17(+1.30%) |
Nov 04, 2021 | 90.46 | 90.78 | 89.69 | 90.11 | 100,320 | -0.20(-0.22%) |
Nov 03, 2021 | 90.14 | 90.58 | 89.25 | 90.31 | 49,639 | +0.17(+0.19%) |
Nov 02, 2021 | 89.27 | 90.75 | 88.76 | 90.14 | 222,711 | +0.92(+1.03%) |
Nov 01, 2021 | 89.33 | 89.39 | 88.54 | 89.22 | 101,966 | -0.17(-0.19%) |
Oct 29, 2021 | 89.18 | 89.67 | 88.90 | 89.39 | 225,914 | -0.46(-0.51%) |
Oct 28, 2021 | 89.56 | 90.16 | 89.52 | 89.85 | 93,159 | +0.68(+0.76%) |
Oct 27, 2021 | 91.12 | 91.17 | 89.14 | 89.17 | 82,880 | -1.95(-2.14%) |
Oct 26, 2021 | 92.50 | 91.12 | 91.12 | 76,371 | -1.16(-1.26%) | |
Oct 25, 2021 | 92.40 | 93.00 | 91.71 | 92.28 | 77,592 | -0.19(-0.21%) |
Oct 22, 2021 | 92.68 | 93.49 | 92.26 | 92.47 | 97,822 | -0.30(-0.32%) |
Oct 21, 2021 | 92.45 | 92.98 | 92.43 | 92.77 | 58,898 | -0.20(-0.22%) |
Oct 20, 2021 | 92.34 | 93.93 | 92.12 | 92.97 | 144,616 | +1.02(+1.11%) |
Oct 19, 2021 | 91.01 | 92.03 | 91.01 | 91.95 | 92,900 | +1.17(+1.29%) |
Oct 18, 2021 | 90.00 | 90.90 | 89.65 | 90.78 | 82,574 | +0.26(+0.29%) |
Oct 15, 2021 | 90.19 | 90.68 | 90.09 | 90.52 | 78,179 | +0.43(+0.48%) |
Oct 14, 2021 | 89.91 | 90.67 | 89.50 | 90.09 | 80,987 | +1.19(+1.34%) |
Oct 13, 2021 | 87.29 | 88.98 | 87.13 | 88.90 | 113,843 | +2.02(+2.33%) |
Oct 12, 2021 | 87.47 | 87.62 | 86.79 | 86.88 | 85,466 | -0.41(-0.47%) |
Oct 11, 2021 | 87.22 | 87.99 | 87.22 | 87.29 | 47,034 | -0.42(-0.48%) |
Oct 08, 2021 | 87.49 | 88.15 | 87.23 | 87.71 | 147,404 | +0.37(+0.42%) |
Oct 07, 2021 | 86.43 | 87.74 | 86.38 | 87.34 | 97,409 | +1.50(+1.75%) |
Oct 06, 2021 | 84.23 | 85.92 | 84.23 | 85.84 | 162,878 | +0.69(+0.81%) |
Oct 05, 2021 | 85.51 | 85.59 | 83.89 | 85.15 | 189,411 | +0.07(+0.08%) |
Oct 04, 2021 | 84.98 | 85.41 | 84.03 | 85.08 | 135,963 | -0.38(-0.44%) |
Oct 01, 2021 | 85.14 | 85.76 | 84.11 | 85.46 | 230,257 | +0.70(+0.83%) |
Sep 30, 2021 | 86.15 | 86.86 | 84.58 | 84.76 | 157,587 | -1.03(-1.20%) |
Sep 29, 2021 | 86.88 | 87.39 | 85.74 | 85.79 | 145,822 | -0.82(-0.95%) |
Sep 28, 2021 | 89.73 | 89.73 | 86.23 | 86.61 | 242,071 | -3.99(-4.40%) |
Sep 27, 2021 | 91.35 | 91.61 | 90.50 | 90.60 | 96,787 | -1.34(-1.46%) |
Sep 24, 2021 | 91.00 | 92.01 | 90.53 | 91.94 | 96,067 | +0.42(+0.46%) |
Sep 23, 2021 | 90.12 | 91.85 | 90.12 | 91.52 | 364,555 | +1.87(+2.09%) |
Sep 22, 2021 | 88.75 | 90.32 | 88.74 | 89.65 | 100,100 | +1.06(+1.20%) |
Sep 21, 2021 | 88.54 | 89.43 | 88.32 | 88.59 | 129,222 | +0.38(+0.43%) |
Sep 20, 2021 | 86.73 | 88.24 | 86.29 | 88.21 | 659,759 | +0.15(+0.17%) |
Sep 17, 2021 | 88.33 | 88.86 | 87.93 | 88.06 | 258,256 | -0.76(-0.86%) |
Sep 16, 2021 | 89.62 | 89.73 | 88.55 | 88.82 | 98,350 | -0.97(-1.08%) |
Sep 15, 2021 | 89.88 | 90.03 | 89.17 | 89.79 | 99,101 | +0.26(+0.29%) |
Sep 14, 2021 | 90.44 | 90.44 | 88.53 | 89.53 | 201,221 | -1.55(-1.70%) |
Sep 13, 2021 | 91.25 | 91.60 | 90.61 | 91.08 | 103,980 | +0.11(+0.12%) |
Sep 10, 2021 | 91.54 | 91.88 | 90.82 | 90.97 | 350,687 | +0.01(+0.01%) |
Sep 09, 2021 | 91.17 | 91.62 | 90.86 | 90.96 | 134,543 | -0.34(-0.37%) |
Sep 08, 2021 | 91.62 | 92.00 | 90.92 | 91.30 | 116,791 | -0.36(-0.39%) |
Sep 07, 2021 | 91.53 | 92.22 | 91.28 | 91.66 | 152,249 | -0.36(-0.39%) |
Sep 03, 2021 | 92.40 | 92.97 | 91.60 | 92.02 | 147,694 | -0.91(-0.98%) |
Sep 02, 2021 | 91.45 | 93.06 | 91.16 | 92.93 | 192,721 | +1.61(+1.76%) |