Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.14 | 90.83 | 88.24 | 90.19 | 6,572,117 | +0.43(+0.48%) |
Nov 29, 2021 | 89.62 | 90.63 | 87.21 | 89.75 | 1,278,349 | -0.43(-0.48%) |
Nov 26, 2021 | 89.71 | 90.35 | 89.13 | 90.19 | 893,324 | -2.36(-2.55%) |
Nov 24, 2021 | 92.83 | 93.14 | 91.78 | 92.54 | 1,018,709 | -2.71(-2.85%) |
Nov 23, 2021 | 96.42 | 96.48 | 94.76 | 95.26 | 775,435 | -2.05(-2.10%) |
Nov 22, 2021 | 98.74 | 99.49 | 97.22 | 97.30 | 694,308 | -0.46(-0.47%) |
Nov 19, 2021 | 97.15 | 98.04 | 96.03 | 97.76 | 1,095,126 | -1.46(-1.47%) |
Nov 18, 2021 | 98.99 | 99.46 | 99.07 | 99.22 | 589,974 | -0.19(-0.19%) |
Nov 17, 2021 | 98.58 | 100.08 | 98.11 | 99.40 | 1,350,258 | -1.14(-1.14%) |
Nov 16, 2021 | 99.77 | 102.81 | 99.50 | 100.55 | 1,952,767 | +5.74(+6.05%) |
Nov 15, 2021 | 95.85 | 96.37 | 94.48 | 94.81 | 942,974 | -0.30(-0.31%) |
Nov 12, 2021 | 95.09 | 95.35 | 94.07 | 95.11 | 1,565,540 | +0.28(+0.29%) |
Nov 11, 2021 | 94.82 | 95.11 | 94.17 | 94.83 | 374,142 | +0.76(+0.81%) |
Nov 10, 2021 | 95.01 | 94.07 | 686,514 | -1.81(-1.89%) | ||
Nov 09, 2021 | 95.80 | 96.09 | 95.25 | 95.88 | 545,585 | +0.42(+0.44%) |
Nov 08, 2021 | 93.92 | 95.80 | 93.77 | 95.46 | 743,790 | +1.25(+1.33%) |
Nov 05, 2021 | 95.23 | 95.29 | 93.56 | 94.21 | 396,753 | -0.06(-0.06%) |
Nov 04, 2021 | 94.55 | 95.25 | 93.97 | 94.26 | 500,140 | -0.16(-0.17%) |
Nov 03, 2021 | 91.07 | 94.64 | 90.87 | 94.42 | 727,829 | +3.35(+3.67%) |
Nov 02, 2021 | 90.73 | 91.16 | 90.13 | 91.07 | 446,074 | +0.06(+0.06%) |
Nov 01, 2021 | 90.57 | 91.37 | 90.35 | 91.02 | 562,366 | +0.99(+1.09%) |
Oct 29, 2021 | 89.79 | 90.85 | 89.32 | 90.03 | 590,910 | -0.22(-0.25%) |
Oct 28, 2021 | 89.02 | 90.67 | 88.67 | 90.26 | 668,580 | +2.31(+2.62%) |
Oct 27, 2021 | 86.28 | 88.67 | 86.02 | 87.95 | 904,870 | +1.69(+1.96%) |
Oct 26, 2021 | 87.04 | 85.52 | 86.26 | 690,748 | -0.78(-0.90%) | |
Oct 25, 2021 | 88.06 | 88.80 | 86.97 | 87.04 | 860,499 | +1.26(+1.47%) |
Oct 22, 2021 | 89.65 | 89.79 | 85.65 | 85.78 | 1,112,634 | -2.79(-3.15%) |
Oct 21, 2021 | 88.06 | 89.24 | 87.67 | 88.56 | 574,407 | +0.15(+0.17%) |
Oct 20, 2021 | 86.13 | 89.04 | 86.01 | 88.42 | 563,149 | +0.62(+0.71%) |
Oct 19, 2021 | 88.31 | 88.88 | 87.60 | 87.79 | 561,996 | -0.34(-0.39%) |
Oct 18, 2021 | 88.16 | 89.30 | 88.02 | 88.14 | 601,341 | -1.78(-1.98%) |
Oct 15, 2021 | 88.89 | 90.27 | 88.44 | 89.92 | 626,034 | +1.40(+1.59%) |
Oct 14, 2021 | 87.10 | 88.69 | 86.66 | 88.52 | 331,199 | +2.07(+2.40%) |
Oct 13, 2021 | 86.44 | 87.37 | 86.01 | 86.44 | 663,023 | -0.78(-0.90%) |
Oct 12, 2021 | 86.85 | 88.04 | 86.75 | 87.23 | 577,158 | +1.18(+1.37%) |
Oct 11, 2021 | 86.17 | 87.17 | 85.30 | 86.04 | 513,494 | +0.81(+0.95%) |
Oct 08, 2021 | 84.61 | 85.88 | 84.36 | 85.24 | 403,180 | +0.81(+0.96%) |
Oct 07, 2021 | 83.57 | 84.97 | 83.53 | 84.43 | 518,148 | +2.98(+3.66%) |
Oct 06, 2021 | 80.05 | 81.45 | 79.55 | 81.44 | 692,151 | +0.53(+0.65%) |
Oct 05, 2021 | 80.29 | 81.19 | 79.18 | 80.91 | 537,784 | +0.13(+0.16%) |
Oct 04, 2021 | 80.19 | 81.50 | 79.99 | 80.78 | 517,648 | +0.75(+0.94%) |
Oct 01, 2021 | 80.13 | 80.56 | 78.34 | 80.03 | 484,158 | +0.34(+0.43%) |
Sep 30, 2021 | 80.58 | 80.95 | 79.65 | 79.69 | 622,706 | -1.27(-1.57%) |
Sep 29, 2021 | 82.03 | 82.15 | 80.66 | 80.96 | 352,644 | -1.40(-1.70%) |
Sep 28, 2021 | 83.47 | 84.72 | 82.34 | 82.36 | 582,916 | -1.12(-1.34%) |
Sep 27, 2021 | 81.48 | 83.79 | 81.43 | 83.48 | 908,279 | +0.98(+1.18%) |
Sep 24, 2021 | 81.31 | 82.60 | 80.76 | 82.50 | 817,379 | +2.02(+2.51%) |
Sep 23, 2021 | 81.01 | 82.12 | 80.41 | 80.49 | 708,982 | +1.81(+2.30%) |
Sep 22, 2021 | 79.05 | 79.79 | 78.56 | 78.67 | 507,688 | +1.63(+2.11%) |
Sep 21, 2021 | 77.38 | 77.51 | 76.14 | 77.05 | 647,615 | +0.66(+0.86%) |
Sep 20, 2021 | 75.76 | 76.40 | 75.14 | 76.39 | 689,584 | -2.28(-2.90%) |
Sep 17, 2021 | 78.78 | 79.04 | 77.22 | 78.66 | 1,203,028 | +0.27(+0.34%) |
Sep 16, 2021 | 80.16 | 80.29 | 78.37 | 78.39 | 686,743 | -3.49(-4.26%) |
Sep 15, 2021 | 80.88 | 82.06 | 80.47 | 81.88 | 583,964 | +0.49(+0.61%) |
Sep 14, 2021 | 82.31 | 82.41 | 81.03 | 81.39 | 445,547 | -0.96(-1.16%) |
Sep 13, 2021 | 81.74 | 82.40 | 81.05 | 82.34 | 491,153 | +2.08(+2.59%) |
Sep 10, 2021 | 81.32 | 81.64 | 80.17 | 80.26 | 254,355 | -0.09(-0.12%) |
Sep 09, 2021 | 79.96 | 80.99 | 79.83 | 80.36 | 325,780 | +0.62(+0.78%) |
Sep 08, 2021 | 79.46 | 79.92 | 78.79 | 79.73 | 311,524 | -0.75(-0.94%) |
Sep 07, 2021 | 80.66 | 81.08 | 79.77 | 80.49 | 337,821 | -0.48(-0.59%) |
Sep 03, 2021 | 81.43 | 81.77 | 80.86 | 80.97 | 270,676 | -0.62(-0.76%) |
Sep 02, 2021 | 81.84 | 82.03 | 81.10 | 81.58 | 385,170 | +0.54(+0.67%) |