Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.04 | 90.67 | 86.54 | 86.54 | 642,476 | -4.30(-4.74%) |
Nov 29, 2021 | 92.40 | 92.72 | 90.39 | 90.84 | 446,283 | +1.07(+1.19%) |
Nov 26, 2021 | 91.62 | 91.94 | 89.39 | 89.77 | 317,510 | -1.44(-1.58%) |
Nov 24, 2021 | 91.39 | 92.12 | 90.75 | 91.21 | 291,075 | -0.28(-0.30%) |
Nov 23, 2021 | 91.33 | 92.24 | 90.91 | 91.49 | 163,237 | +0.59(+0.65%) |
Nov 22, 2021 | 89.81 | 91.44 | 89.50 | 90.89 | 236,118 | +0.86(+0.96%) |
Nov 19, 2021 | 91.12 | 91.19 | 89.82 | 90.03 | 543,520 | -1.38(-1.50%) |
Nov 18, 2021 | 91.98 | 91.68 | 91.27 | 91.40 | 282,736 | -0.46(-0.51%) |
Nov 17, 2021 | 92.33 | 93.16 | 91.26 | 91.87 | 456,353 | -0.60(-0.65%) |
Nov 16, 2021 | 92.92 | 93.54 | 92.40 | 92.47 | 247,514 | -0.53(-0.57%) |
Nov 15, 2021 | 92.55 | 93.26 | 92.13 | 93.00 | 288,846 | +0.72(+0.78%) |
Nov 12, 2021 | 92.51 | 92.59 | 91.43 | 92.29 | 286,981 | -0.08(-0.09%) |
Nov 11, 2021 | 93.58 | 93.73 | 92.08 | 92.37 | 225,404 | -1.14(-1.22%) |
Nov 10, 2021 | 92.53 | 93.51 | 469,975 | +0.82(+0.88%) | ||
Nov 09, 2021 | 92.41 | 92.81 | 91.84 | 92.70 | 433,200 | +0.68(+0.74%) |
Nov 08, 2021 | 91.27 | 92.28 | 91.17 | 92.02 | 335,382 | +0.74(+0.81%) |
Nov 05, 2021 | 89.90 | 91.66 | 89.73 | 91.27 | 602,069 | +1.72(+1.92%) |
Nov 04, 2021 | 89.19 | 89.73 | 88.51 | 89.56 | 406,561 | +0.41(+0.46%) |
Nov 03, 2021 | 90.09 | 90.75 | 87.96 | 89.15 | 689,111 | +3.19(+3.71%) |
Nov 02, 2021 | 88.13 | 88.27 | 83.34 | 85.96 | 1,152,526 | -2.89(-3.25%) |
Nov 01, 2021 | 88.49 | 89.95 | 88.49 | 88.85 | 535,354 | +0.36(+0.41%) |
Oct 29, 2021 | 88.06 | 88.96 | 87.79 | 88.49 | 524,221 | +0.15(+0.17%) |
Oct 28, 2021 | 87.96 | 88.79 | 87.79 | 88.34 | 423,893 | +0.82(+0.93%) |
Oct 27, 2021 | 89.45 | 89.76 | 87.51 | 87.52 | 510,814 | -1.93(-2.16%) |
Oct 26, 2021 | 90.33 | 89.44 | 89.45 | 290,725 | -0.85(-0.94%) | |
Oct 25, 2021 | 90.35 | 90.83 | 89.63 | 90.30 | 267,257 | +0.16(+0.18%) |
Oct 22, 2021 | 90.28 | 90.88 | 89.84 | 90.14 | 226,425 | -0.14(-0.15%) |
Oct 21, 2021 | 90.00 | 90.72 | 89.70 | 90.28 | 195,792 | +0.28(+0.31%) |
Oct 20, 2021 | 90.48 | 90.69 | 89.54 | 90.00 | 236,292 | -0.33(-0.36%) |
Oct 19, 2021 | 89.80 | 90.83 | 88.86 | 90.33 | 263,138 | +0.74(+0.83%) |
Oct 18, 2021 | 89.96 | 90.60 | 89.44 | 89.58 | 496,729 | -0.44(-0.49%) |
Oct 15, 2021 | 89.93 | 90.30 | 89.12 | 90.02 | 401,648 | +0.42(+0.47%) |
Oct 14, 2021 | 88.27 | 89.62 | 87.86 | 89.60 | 263,865 | +1.75(+1.99%) |
Oct 13, 2021 | 88.99 | 89.09 | 87.39 | 87.86 | 390,715 | -1.18(-1.33%) |
Oct 12, 2021 | 88.83 | 89.62 | 88.42 | 89.04 | 383,308 | +0.19(+0.21%) |
Oct 11, 2021 | 88.68 | 89.45 | 88.27 | 88.85 | 269,960 | +0.59(+0.67%) |
Oct 08, 2021 | 87.97 | 89.16 | 87.60 | 88.25 | 295,205 | +0.46(+0.53%) |
Oct 07, 2021 | 87.47 | 88.60 | 87.22 | 87.79 | 448,282 | +0.43(+0.49%) |
Oct 06, 2021 | 85.74 | 87.48 | 85.30 | 87.36 | 518,038 | +0.88(+1.02%) |
Oct 05, 2021 | 85.37 | 86.85 | 84.23 | 86.48 | 901,630 | +1.48(+1.74%) |
Oct 04, 2021 | 84.56 | 85.44 | 84.51 | 85.00 | 559,142 | +0.93(+1.11%) |
Oct 01, 2021 | 82.59 | 84.26 | 82.17 | 84.07 | 756,534 | +1.97(+2.40%) |
Sep 30, 2021 | 84.11 | 84.25 | 82.09 | 82.10 | 559,410 | -1.75(-2.09%) |
Sep 29, 2021 | 83.04 | 84.33 | 82.44 | 83.86 | 618,003 | +1.30(+1.58%) |
Sep 28, 2021 | 83.21 | 83.92 | 82.23 | 82.56 | 400,731 | -0.45(-0.54%) |
Sep 27, 2021 | 82.12 | 83.66 | 82.12 | 83.01 | 341,881 | +1.26(+1.55%) |
Sep 24, 2021 | 81.94 | 82.61 | 81.40 | 81.74 | 312,877 | -0.18(-0.21%) |
Sep 23, 2021 | 81.15 | 82.21 | 81.08 | 81.92 | 351,167 | +1.25(+1.56%) |
Sep 22, 2021 | 80.87 | 81.29 | 80.29 | 80.66 | 478,810 | +0.30(+0.38%) |
Sep 21, 2021 | 80.58 | 80.58 | 79.10 | 80.36 | 458,538 | +0.31(+0.39%) |
Sep 20, 2021 | 79.90 | 80.08 | 78.67 | 80.05 | 826,311 | -0.99(-1.22%) |
Sep 17, 2021 | 81.95 | 82.35 | 80.93 | 81.03 | 1,284,885 | -1.16(-1.41%) |
Sep 16, 2021 | 81.34 | 82.92 | 81.01 | 82.20 | 359,517 | +1.07(+1.32%) |
Sep 15, 2021 | 79.42 | 81.24 | 79.42 | 81.13 | 482,702 | +1.33(+1.66%) |
Sep 14, 2021 | 80.78 | 80.78 | 79.55 | 79.80 | 187,881 | -0.77(-0.95%) |
Sep 13, 2021 | 80.19 | 80.77 | 79.83 | 80.56 | 240,084 | +1.03(+1.30%) |
Sep 10, 2021 | 79.98 | 80.31 | 79.52 | 79.53 | 215,959 | -0.06(-0.07%) |
Sep 09, 2021 | 80.42 | 80.71 | 79.49 | 79.59 | 286,404 | -1.13(-1.39%) |
Sep 08, 2021 | 80.42 | 81.21 | 80.32 | 80.71 | 268,577 | +0.08(+0.10%) |
Sep 07, 2021 | 81.08 | 81.60 | 80.48 | 80.63 | 199,256 | -0.65(-0.81%) |
Sep 03, 2021 | 81.31 | 81.57 | 80.86 | 81.28 | 232,286 | -0.04(-0.05%) |
Sep 02, 2021 | 81.25 | 81.78 | 80.75 | 81.32 | 184,851 | +0.04(+0.05%) |