Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.58 | 99.60 | 96.68 | 96.68 | 70,345 | -3.01(-3.02%) |
Nov 29, 2021 | 100.42 | 100.42 | 98.84 | 99.69 | 18,081 | +1.10(+1.11%) |
Nov 26, 2021 | 99.86 | 99.86 | 97.96 | 98.59 | 38,355 | -3.37(-3.30%) |
Nov 24, 2021 | 101.37 | 102.22 | 101.37 | 101.96 | 19,373 | -0.09(-0.08%) |
Nov 23, 2021 | 101.95 | 102.17 | 100.54 | 102.05 | 49,729 | +0.71(+0.70%) |
Nov 22, 2021 | 102.59 | 102.90 | 101.34 | 101.34 | 18,471 | -0.28(-0.28%) |
Nov 19, 2021 | 101.63 | 102.25 | 101.45 | 101.62 | 19,871 | -0.66(-0.64%) |
Nov 18, 2021 | 103.15 | 102.49 | 102.28 | 102.28 | 17,448 | -0.45(-0.44%) |
Nov 17, 2021 | 103.84 | 103.84 | 102.44 | 102.73 | 71,721 | -1.20(-1.15%) |
Nov 16, 2021 | 103.75 | 104.37 | 103.29 | 103.93 | 27,134 | -0.12(-0.12%) |
Nov 15, 2021 | 104.44 | 104.52 | 103.96 | 104.05 | 25,124 | +0.09(+0.09%) |
Nov 12, 2021 | 103.73 | 104.02 | 103.34 | 103.96 | 10,633 | +0.71(+0.68%) |
Nov 11, 2021 | 102.56 | 103.44 | 102.56 | 103.25 | 10,015 | +1.08(+1.05%) |
Nov 10, 2021 | 102.91 | 102.18 | 21,973 | -1.28(-1.23%) | ||
Nov 09, 2021 | 103.65 | 103.77 | 102.89 | 103.45 | 49,092 | -0.21(-0.20%) |
Nov 08, 2021 | 104.47 | 104.47 | 103.58 | 103.66 | 34,946 | -0.01(-0.01%) |
Nov 05, 2021 | 104.46 | 104.69 | 103.44 | 103.67 | 29,259 | +0.24(+0.23%) |
Nov 04, 2021 | 104.44 | 104.44 | 102.96 | 103.44 | 43,853 | -0.64(-0.62%) |
Nov 03, 2021 | 102.87 | 104.22 | 102.79 | 104.08 | 30,813 | +1.14(+1.11%) |
Nov 02, 2021 | 102.61 | 102.98 | 102.39 | 102.93 | 28,565 | +0.62(+0.61%) |
Nov 01, 2021 | 101.86 | 102.34 | 101.62 | 102.31 | 57,393 | +1.38(+1.37%) |
Oct 29, 2021 | 100.23 | 101.08 | 100.23 | 100.93 | 19,634 | +0.75(+0.75%) |
Oct 28, 2021 | 98.70 | 100.22 | 98.70 | 100.18 | 16,379 | +1.92(+1.95%) |
Oct 27, 2021 | 100.38 | 100.38 | 98.19 | 98.26 | 27,455 | -2.05(-2.05%) |
Oct 26, 2021 | 101.17 | 100.31 | 100.31 | 29,407 | -0.02(-0.02%) | |
Oct 25, 2021 | 100.35 | 100.52 | 99.47 | 100.33 | 19,919 | +0.65(+0.65%) |
Oct 22, 2021 | 99.08 | 99.73 | 98.87 | 99.68 | 16,223 | +0.97(+0.99%) |
Oct 21, 2021 | 98.30 | 98.97 | 98.30 | 98.71 | 16,645 | +0.22(+0.22%) |
Oct 20, 2021 | 98.14 | 98.62 | 97.99 | 98.49 | 22,952 | +0.68(+0.70%) |
Oct 19, 2021 | 97.02 | 97.82 | 96.83 | 97.81 | 47,679 | +1.15(+1.19%) |
Oct 18, 2021 | 96.22 | 96.85 | 96.22 | 96.65 | 48,219 | +0.34(+0.35%) |
Oct 15, 2021 | 96.74 | 96.98 | 96.31 | 96.31 | 25,634 | +0.82(+0.86%) |
Oct 14, 2021 | 94.83 | 95.49 | 94.54 | 95.49 | 22,495 | +1.82(+1.95%) |
Oct 13, 2021 | 93.69 | 93.73 | 92.77 | 93.67 | 20,487 | +0.24(+0.25%) |
Oct 12, 2021 | 93.61 | 93.81 | 93.25 | 93.43 | 31,911 | -0.22(-0.23%) |
Oct 11, 2021 | 94.63 | 95.38 | 93.65 | 93.65 | 9,551 | -0.64(-0.68%) |
Oct 08, 2021 | 93.95 | 94.57 | 93.95 | 94.29 | 7,139 | +0.48(+0.51%) |
Oct 07, 2021 | 93.72 | 94.53 | 93.72 | 93.80 | 36,835 | +1.17(+1.26%) |
Oct 06, 2021 | 91.56 | 92.63 | 91.17 | 92.63 | 5,259 | +0.23(+0.25%) |
Oct 05, 2021 | 90.98 | 92.63 | 90.81 | 92.40 | 9,756 | +1.99(+2.20%) |
Oct 04, 2021 | 91.07 | 91.38 | 90.28 | 90.42 | 27,304 | -0.99(-1.09%) |
Oct 01, 2021 | 90.35 | 91.86 | 89.97 | 91.41 | 8,949 | +1.18(+1.31%) |
Sep 30, 2021 | 91.82 | 92.02 | 90.23 | 90.23 | 31,680 | -1.02(-1.12%) |
Sep 29, 2021 | 91.41 | 91.56 | 91.06 | 91.24 | 7,083 | +0.22(+0.24%) |
Sep 28, 2021 | 92.88 | 92.88 | 91.03 | 91.03 | 5,869 | -2.03(-2.18%) |
Sep 27, 2021 | 92.61 | 93.37 | 92.61 | 93.06 | 7,467 | +0.83(+0.90%) |
Sep 24, 2021 | 91.69 | 92.44 | 91.69 | 92.22 | 6,948 | +0.23(+0.25%) |
Sep 23, 2021 | 90.91 | 92.31 | 90.91 | 91.99 | 8,926 | +1.83(+2.03%) |
Sep 22, 2021 | 89.52 | 90.35 | 89.52 | 90.16 | 6,065 | +1.27(+1.43%) |
Sep 21, 2021 | 89.58 | 89.93 | 88.62 | 88.89 | 68,007 | -0.11(-0.13%) |
Sep 20, 2021 | 89.95 | 89.95 | 88.05 | 89.00 | 27,200 | -3.04(-3.30%) |
Sep 17, 2021 | 92.51 | 92.51 | 91.62 | 92.04 | 11,165 | -0.20(-0.21%) |
Sep 16, 2021 | 92.68 | 92.79 | 91.92 | 92.24 | 18,176 | -0.42(-0.45%) |
Sep 15, 2021 | 91.94 | 92.86 | 91.93 | 92.65 | 6,448 | +1.08(+1.18%) |
Sep 14, 2021 | 93.06 | 93.06 | 91.35 | 91.57 | 14,470 | -0.87(-0.95%) |
Sep 13, 2021 | 92.71 | 92.71 | 91.99 | 92.44 | 11,492 | +0.21(+0.23%) |
Sep 10, 2021 | 93.62 | 93.62 | 92.19 | 92.23 | 38,711 | -0.63(-0.67%) |
Sep 09, 2021 | 92.58 | 93.64 | 92.47 | 92.86 | 15,447 | +0.13(+0.14%) |
Sep 08, 2021 | 92.84 | 93.17 | 92.30 | 92.73 | 52,052 | -0.52(-0.56%) |
Sep 07, 2021 | 94.35 | 94.35 | 93.25 | 93.25 | 31,950 | -1.13(-1.20%) |
Sep 03, 2021 | 94.74 | 94.87 | 94.32 | 94.38 | 11,256 | -0.29(-0.31%) |
Sep 02, 2021 | 94.57 | 94.96 | 94.56 | 94.67 | 12,084 | +0.45(+0.48%) |