Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.07 | 100.41 | 98.25 | 98.32 | 186,341 | -2.28(-2.27%) |
Nov 29, 2021 | 100.23 | 100.92 | 99.77 | 100.60 | 120,314 | +1.56(+1.58%) |
Nov 26, 2021 | 99.86 | 100.37 | 98.93 | 99.03 | 125,105 | -2.30(-2.27%) |
Nov 24, 2021 | 100.87 | 101.38 | 100.37 | 101.33 | 120,456 | +0.10(+0.10%) |
Nov 23, 2021 | 101.07 | 101.48 | 100.36 | 101.23 | 258,782 | -0.18(-0.18%) |
Nov 22, 2021 | 102.25 | 102.78 | 101.37 | 101.42 | 100,214 | -0.42(-0.41%) |
Nov 19, 2021 | 101.87 | 102.20 | 101.64 | 101.83 | 177,159 | +0.09(+0.09%) |
Nov 18, 2021 | 101.97 | 101.77 | 101.16 | 101.75 | 142,095 | +0.16(+0.16%) |
Nov 17, 2021 | 101.91 | 101.91 | 101.41 | 101.58 | 159,004 | -0.42(-0.42%) |
Nov 16, 2021 | 101.42 | 102.26 | 101.22 | 102.01 | 166,959 | +0.73(+0.72%) |
Nov 15, 2021 | 101.65 | 101.65 | 101.10 | 101.27 | 100,830 | -0.15(-0.15%) |
Nov 12, 2021 | 100.86 | 101.53 | 100.64 | 101.43 | 1,403,424 | +0.82(+0.82%) |
Nov 11, 2021 | 100.98 | 101.14 | 100.52 | 100.61 | 163,427 | +0.06(+0.06%) |
Nov 10, 2021 | 101.02 | 100.55 | 1,906,416 | -0.90(-0.89%) | ||
Nov 09, 2021 | 101.81 | 101.86 | 101.10 | 101.45 | 127,205 | -0.22(-0.22%) |
Nov 08, 2021 | 101.70 | 101.78 | 101.37 | 101.67 | 134,787 | +0.23(+0.23%) |
Nov 05, 2021 | 101.92 | 102.06 | 101.13 | 101.44 | 197,640 | +0.08(+0.08%) |
Nov 04, 2021 | 100.90 | 101.36 | 100.66 | 101.36 | 249,100 | +0.70(+0.69%) |
Nov 03, 2021 | 100.20 | 100.72 | 99.83 | 100.67 | 202,800 | +0.46(+0.46%) |
Nov 02, 2021 | 100.05 | 100.24 | 99.65 | 100.20 | 196,215 | +0.28(+0.28%) |
Nov 01, 2021 | 100.08 | 99.78 | 99.53 | 99.92 | 388,815 | +0.14(+0.15%) |
Oct 29, 2021 | 99.02 | 99.83 | 99.02 | 99.78 | 114,067 | +0.48(+0.49%) |
Oct 28, 2021 | 98.67 | 99.39 | 98.49 | 99.29 | 125,228 | +1.03(+1.05%) |
Oct 27, 2021 | 98.88 | 99.05 | 98.26 | 98.26 | 108,851 | -0.60(-0.61%) |
Oct 26, 2021 | 99.25 | 98.86 | 118,596 | +0.10(+0.10%) | ||
Oct 25, 2021 | 98.61 | 98.90 | 98.18 | 98.76 | 150,151 | +0.46(+0.47%) |
Oct 22, 2021 | 98.19 | 98.60 | 97.86 | 98.30 | 118,693 | +0.07(+0.07%) |
Oct 21, 2021 | 97.87 | 98.26 | 97.63 | 98.23 | 105,830 | +0.32(+0.33%) |
Oct 20, 2021 | 97.80 | 98.01 | 97.58 | 97.91 | 167,230 | +0.29(+0.30%) |
Oct 19, 2021 | 97.43 | 97.63 | 97.09 | 97.62 | 102,573 | +0.70(+0.72%) |
Oct 18, 2021 | 96.22 | 96.93 | 96.03 | 96.93 | 163,025 | +0.37(+0.38%) |
Oct 15, 2021 | 96.61 | 96.67 | 96.33 | 96.56 | 241,078 | +0.62(+0.64%) |
Oct 14, 2021 | 95.09 | 96.02 | 95.05 | 95.94 | 106,699 | +1.73(+1.83%) |
Oct 13, 2021 | 94.04 | 94.28 | 93.40 | 94.22 | 150,310 | +0.54(+0.58%) |
Oct 12, 2021 | 94.12 | 94.19 | 93.51 | 93.67 | 121,791 | -0.09(-0.09%) |
Oct 11, 2021 | 94.19 | 94.81 | 93.75 | 93.76 | 203,083 | -0.46(-0.49%) |
Oct 08, 2021 | 94.76 | 94.76 | 94.13 | 94.22 | 219,801 | -0.32(-0.34%) |
Oct 07, 2021 | 94.62 | 95.18 | 94.31 | 94.54 | 219,974 | +0.78(+0.83%) |
Oct 06, 2021 | 92.85 | 93.78 | 92.23 | 93.76 | 156,331 | +0.36(+0.38%) |
Oct 05, 2021 | 92.89 | 93.89 | 92.60 | 93.40 | 209,390 | +0.94(+1.01%) |
Oct 04, 2021 | 93.46 | 93.60 | 91.94 | 92.47 | 265,293 | -1.19(-1.27%) |
Oct 01, 2021 | 93.06 | 94.03 | 92.18 | 93.66 | 162,127 | +1.00(+1.08%) |
Sep 30, 2021 | 94.14 | 94.39 | 92.65 | 92.65 | 146,444 | -1.09(-1.16%) |
Sep 29, 2021 | 94.09 | 94.36 | 93.68 | 93.74 | 174,646 | +0.08(+0.08%) |
Sep 28, 2021 | 95.17 | 95.24 | 93.62 | 93.66 | 408,649 | -2.20(-2.30%) |
Sep 27, 2021 | 96.10 | 96.24 | 95.74 | 95.87 | 144,721 | -0.45(-0.47%) |
Sep 24, 2021 | 95.90 | 96.42 | 95.73 | 96.32 | 93,218 | +0.06(+0.06%) |
Sep 23, 2021 | 95.54 | 96.61 | 95.52 | 96.26 | 98,820 | +1.22(+1.29%) |
Sep 22, 2021 | 94.59 | 95.40 | 94.47 | 95.04 | 146,658 | +0.91(+0.97%) |
Sep 21, 2021 | 94.63 | 94.89 | 93.95 | 94.12 | 125,483 | -0.02(-0.02%) |
Sep 20, 2021 | 94.44 | 94.65 | 93.08 | 94.14 | 167,719 | -1.69(-1.77%) |
Sep 17, 2021 | 96.70 | 96.70 | 95.69 | 95.84 | 269,155 | -0.90(-0.93%) |
Sep 16, 2021 | 96.93 | 97.05 | 96.20 | 96.73 | 100,945 | -0.27(-0.28%) |
Sep 15, 2021 | 96.38 | 97.10 | 96.10 | 97.00 | 175,918 | +0.78(+0.81%) |
Sep 14, 2021 | 96.93 | 96.94 | 96.00 | 96.22 | 95,272 | -0.34(-0.35%) |
Sep 13, 2021 | 97.11 | 97.30 | 96.08 | 96.56 | 190,401 | +0.02(+0.02%) |
Sep 10, 2021 | 97.60 | 97.67 | 96.46 | 96.54 | 98,444 | -0.59(-0.60%) |
Sep 09, 2021 | 97.44 | 97.85 | 97.07 | 97.13 | 100,231 | -0.37(-0.38%) |
Sep 08, 2021 | 97.35 | 97.52 | 96.99 | 97.49 | 158,239 | +0.01(+0.01%) |
Sep 07, 2021 | 98.07 | 98.11 | 97.26 | 97.48 | 144,711 | -0.64(-0.65%) |
Sep 03, 2021 | 97.97 | 98.25 | 97.70 | 98.12 | 92,134 | +0.07(+0.07%) |
Sep 02, 2021 | 98.01 | 98.22 | 97.77 | 98.05 | 111,756 | +0.30(+0.31%) |