Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.08 | 94.95 | 92.18 | 92.20 | 657,798 | -2.69(-2.84%) |
Nov 29, 2021 | 94.83 | 96.38 | 93.38 | 94.90 | 810,787 | +1.82(+1.96%) |
Nov 26, 2021 | 92.19 | 93.83 | 91.26 | 93.07 | 249,922 | -1.56(-1.65%) |
Nov 24, 2021 | 94.59 | 95.32 | 93.46 | 94.63 | 525,265 | -1.32(-1.38%) |
Nov 23, 2021 | 93.84 | 96.41 | 93.34 | 95.96 | 466,238 | +1.61(+1.70%) |
Nov 22, 2021 | 97.84 | 97.84 | 94.31 | 94.35 | 763,695 | -2.60(-2.69%) |
Nov 19, 2021 | 97.55 | 98.09 | 96.73 | 96.96 | 535,647 | -0.42(-0.43%) |
Nov 18, 2021 | 97.53 | 97.91 | 96.96 | 97.37 | 651,572 | +0.61(+0.63%) |
Nov 17, 2021 | 98.80 | 99.62 | 96.06 | 96.77 | 699,412 | -2.77(-2.78%) |
Nov 16, 2021 | 98.73 | 100.88 | 98.29 | 99.53 | 465,674 | +1.21(+1.23%) |
Nov 15, 2021 | 99.81 | 99.84 | 98.08 | 98.33 | 352,894 | -0.74(-0.75%) |
Nov 12, 2021 | 98.08 | 99.32 | 97.53 | 99.07 | 427,155 | +1.64(+1.69%) |
Nov 11, 2021 | 97.66 | 98.89 | 96.96 | 97.43 | 451,573 | -0.50(-0.51%) |
Nov 10, 2021 | 96.64 | 97.93 | 371,306 | +0.73(+0.75%) | ||
Nov 09, 2021 | 96.37 | 97.70 | 96.17 | 97.20 | 326,416 | +0.75(+0.78%) |
Nov 08, 2021 | 94.56 | 97.34 | 94.34 | 96.45 | 591,395 | +1.91(+2.03%) |
Nov 05, 2021 | 95.45 | 97.34 | 94.37 | 94.53 | 339,270 | +0.40(+0.42%) |
Nov 04, 2021 | 94.32 | 95.50 | 92.71 | 94.13 | 475,471 | +0.17(+0.18%) |
Nov 03, 2021 | 90.41 | 94.86 | 90.41 | 93.96 | 628,987 | +3.87(+4.29%) |
Nov 02, 2021 | 92.58 | 93.33 | 89.84 | 90.10 | 524,252 | -2.46(-2.66%) |
Nov 01, 2021 | 90.48 | 95.43 | 89.57 | 92.56 | 782,865 | +3.16(+3.53%) |
Oct 29, 2021 | 85.74 | 90.14 | 85.30 | 89.40 | 1,359,366 | -2.17(-2.37%) |
Oct 28, 2021 | 90.79 | 93.20 | 90.53 | 91.57 | 821,721 | +0.78(+0.86%) |
Oct 27, 2021 | 91.97 | 92.16 | 90.11 | 90.79 | 435,341 | -1.38(-1.50%) |
Oct 26, 2021 | 92.67 | 92.17 | 543,884 | +0.17(+0.19%) | ||
Oct 25, 2021 | 93.06 | 93.64 | 91.92 | 91.99 | 574,301 | -1.47(-1.57%) |
Oct 22, 2021 | 90.66 | 94.11 | 90.66 | 93.46 | 535,507 | +2.25(+2.47%) |
Oct 21, 2021 | 90.49 | 91.65 | 90.34 | 91.21 | 529,591 | +0.74(+0.82%) |
Oct 20, 2021 | 91.70 | 92.76 | 90.27 | 90.47 | 605,296 | -0.59(-0.65%) |
Oct 19, 2021 | 91.14 | 91.44 | 90.15 | 91.06 | 295,400 | +0.64(+0.71%) |
Oct 18, 2021 | 89.08 | 90.98 | 88.55 | 90.41 | 464,609 | +0.93(+1.04%) |
Oct 15, 2021 | 89.25 | 90.65 | 88.72 | 89.48 | 506,707 | +1.03(+1.16%) |
Oct 14, 2021 | 87.27 | 89.82 | 86.86 | 88.45 | 931,872 | +2.30(+2.68%) |
Oct 13, 2021 | 85.99 | 86.62 | 85.54 | 86.15 | 370,820 | +0.45(+0.53%) |
Oct 12, 2021 | 84.61 | 86.14 | 83.95 | 85.70 | 505,497 | +1.27(+1.50%) |
Oct 11, 2021 | 84.97 | 86.87 | 84.40 | 84.43 | 431,148 | -0.82(-0.96%) |
Oct 08, 2021 | 85.97 | 86.33 | 83.98 | 85.24 | 557,205 | +0.03(+0.03%) |
Oct 07, 2021 | 84.57 | 86.97 | 84.16 | 85.21 | 1,616,840 | +2.29(+2.76%) |
Oct 06, 2021 | 87.42 | 87.68 | 81.67 | 82.93 | 2,274,931 | -5.54(-6.26%) |
Oct 05, 2021 | 90.22 | 91.24 | 88.26 | 88.46 | 826,109 | -2.42(-2.67%) |
Oct 04, 2021 | 90.96 | 93.17 | 90.34 | 90.89 | 606,494 | +0.61(+0.67%) |
Oct 01, 2021 | 88.21 | 91.11 | 87.96 | 90.28 | 482,400 | +2.04(+2.31%) |
Sep 30, 2021 | 91.75 | 91.75 | 88.26 | 88.24 | 601,395 | -3.49(-3.81%) |
Sep 29, 2021 | 92.13 | 92.72 | 90.91 | 91.73 | 395,913 | +0.07(+0.08%) |
Sep 28, 2021 | 91.52 | 93.20 | 91.28 | 91.66 | 501,098 | +0.19(+0.21%) |
Sep 27, 2021 | 88.99 | 92.35 | 88.99 | 91.47 | 619,460 | +2.89(+3.27%) |
Sep 24, 2021 | 86.58 | 88.92 | 85.64 | 88.57 | 494,300 | +1.26(+1.44%) |
Sep 23, 2021 | 87.73 | 89.76 | 87.15 | 87.31 | 562,529 | +0.40(+0.46%) |
Sep 22, 2021 | 86.28 | 88.05 | 85.86 | 86.91 | 501,552 | +1.24(+1.45%) |
Sep 21, 2021 | 87.68 | 88.00 | 85.67 | 85.67 | 431,633 | -1.48(-1.70%) |
Sep 20, 2021 | 85.60 | 87.40 | 84.89 | 87.15 | 521,228 | -0.37(-0.43%) |
Sep 17, 2021 | 88.74 | 89.57 | 87.20 | 87.52 | 813,602 | -1.37(-1.54%) |
Sep 16, 2021 | 90.04 | 91.38 | 88.78 | 88.89 | 351,058 | -0.80(-0.89%) |
Sep 15, 2021 | 89.81 | 90.60 | 89.42 | 89.69 | 503,385 | -0.52(-0.57%) |
Sep 14, 2021 | 92.09 | 92.35 | 90.00 | 90.21 | 526,852 | -1.86(-2.02%) |
Sep 13, 2021 | 93.62 | 93.86 | 91.68 | 92.07 | 700,826 | -0.74(-0.80%) |
Sep 10, 2021 | 91.63 | 93.44 | 91.55 | 92.81 | 618,073 | +1.47(+1.61%) |
Sep 09, 2021 | 89.01 | 92.10 | 88.96 | 91.34 | 561,525 | +2.31(+2.60%) |
Sep 08, 2021 | 89.70 | 90.37 | 87.86 | 89.03 | 626,110 | -0.72(-0.80%) |
Sep 07, 2021 | 91.56 | 91.67 | 89.62 | 89.74 | 561,968 | -2.05(-2.23%) |
Sep 03, 2021 | 90.40 | 91.94 | 90.24 | 91.79 | 487,285 | +1.02(+1.12%) |
Sep 02, 2021 | 93.50 | 93.51 | 90.43 | 90.78 | 712,165 | -2.65(-2.84%) |