Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 95.58 | 96.27 | 93.02 | 93.70 | 248,434 | -2.95(-3.06%) |
Nov 29, 2021 | 98.79 | 98.79 | 96.10 | 96.66 | 145,495 | -0.42(-0.44%) |
Nov 26, 2021 | 97.06 | 99.21 | 94.85 | 97.08 | 102,951 | -3.81(-3.78%) |
Nov 24, 2021 | 100.67 | 101.67 | 100.39 | 100.89 | 49,364 | -0.34(-0.33%) |
Nov 23, 2021 | 101.14 | 102.14 | 100.43 | 101.23 | 99,778 | -0.04(-0.04%) |
Nov 22, 2021 | 101.12 | 102.46 | 100.75 | 101.27 | 103,588 | +0.72(+0.72%) |
Nov 19, 2021 | 100.26 | 102.45 | 99.87 | 100.55 | 131,201 | -1.00(-0.98%) |
Nov 18, 2021 | 101.27 | 101.92 | 101.23 | 101.55 | 122,597 | +0.46(+0.46%) |
Nov 17, 2021 | 100.99 | 102.03 | 99.42 | 101.08 | 139,412 | +0.12(+0.12%) |
Nov 16, 2021 | 99.41 | 101.40 | 99.41 | 100.96 | 90,686 | +1.55(+1.56%) |
Nov 15, 2021 | 99.53 | 99.76 | 98.74 | 99.41 | 108,139 | +0.75(+0.76%) |
Nov 12, 2021 | 98.34 | 99.46 | 98.03 | 98.66 | 88,660 | +0.57(+0.58%) |
Nov 11, 2021 | 96.85 | 98.92 | 96.59 | 98.09 | 81,971 | +1.20(+1.23%) |
Nov 10, 2021 | 97.22 | 96.89 | 100,383 | -0.84(-0.86%) | ||
Nov 09, 2021 | 97.53 | 98.61 | 96.78 | 97.73 | 104,050 | +0.00(+0.00%) |
Nov 08, 2021 | 99.07 | 99.92 | 97.35 | 97.73 | 118,848 | +0.06(+0.06%) |
Nov 05, 2021 | 94.35 | 98.18 | 94.14 | 97.67 | 141,291 | +4.86(+5.24%) |
Nov 04, 2021 | 94.32 | 95.24 | 92.41 | 92.81 | 221,447 | -1.27(-1.35%) |
Nov 03, 2021 | 92.47 | 94.40 | 91.68 | 94.08 | 134,356 | +1.23(+1.33%) |
Nov 02, 2021 | 91.52 | 93.66 | 90.52 | 92.85 | 129,304 | +1.54(+1.69%) |
Nov 01, 2021 | 90.56 | 92.42 | 89.99 | 91.31 | 180,387 | +1.08(+1.20%) |
Oct 29, 2021 | 88.67 | 90.60 | 88.52 | 90.23 | 242,838 | +2.34(+2.66%) |
Oct 28, 2021 | 82.18 | 89.45 | 81.81 | 87.89 | 278,904 | +6.17(+7.56%) |
Oct 27, 2021 | 84.16 | 85.14 | 81.46 | 81.71 | 157,591 | -2.64(-3.13%) |
Oct 26, 2021 | 84.83 | 84.36 | 94,223 | -0.13(-0.15%) | ||
Oct 25, 2021 | 83.25 | 84.72 | 82.90 | 84.48 | 138,648 | +1.47(+1.77%) |
Oct 22, 2021 | 82.09 | 83.96 | 81.60 | 83.02 | 108,802 | +0.99(+1.20%) |
Oct 21, 2021 | 80.84 | 82.88 | 80.42 | 82.03 | 191,585 | +1.02(+1.25%) |
Oct 20, 2021 | 79.90 | 80.99 | 79.08 | 81.01 | 76,685 | +1.03(+1.28%) |
Oct 19, 2021 | 79.91 | 80.54 | 78.72 | 79.99 | 91,202 | +0.37(+0.47%) |
Oct 18, 2021 | 78.79 | 80.07 | 78.71 | 79.61 | 125,443 | +0.33(+0.41%) |
Oct 15, 2021 | 81.68 | 81.68 | 79.19 | 79.29 | 211,896 | -0.96(-1.19%) |
Oct 14, 2021 | 78.18 | 80.36 | 78.18 | 80.24 | 102,521 | +2.83(+3.66%) |
Oct 13, 2021 | 77.72 | 78.19 | 76.13 | 77.41 | 82,664 | +0.11(+0.14%) |
Oct 12, 2021 | 77.00 | 77.97 | 76.59 | 77.30 | 121,956 | +0.27(+0.35%) |
Oct 11, 2021 | 77.39 | 78.15 | 76.75 | 77.04 | 101,271 | -0.36(-0.46%) |
Oct 08, 2021 | 77.02 | 77.51 | 76.15 | 77.39 | 89,125 | +0.36(+0.47%) |
Oct 07, 2021 | 76.57 | 77.47 | 76.32 | 77.03 | 151,520 | +1.32(+1.75%) |
Oct 06, 2021 | 74.65 | 76.12 | 73.02 | 75.71 | 123,784 | +0.23(+0.30%) |
Oct 05, 2021 | 74.65 | 76.08 | 73.95 | 75.48 | 173,396 | +1.22(+1.65%) |
Oct 04, 2021 | 72.88 | 74.63 | 72.48 | 74.26 | 169,145 | +1.20(+1.65%) |
Oct 01, 2021 | 70.62 | 73.41 | 70.07 | 73.05 | 162,786 | +2.70(+3.84%) |
Sep 30, 2021 | 72.61 | 72.99 | 70.14 | 70.35 | 124,716 | -1.65(-2.29%) |
Sep 29, 2021 | 71.46 | 72.56 | 70.55 | 72.00 | 268,755 | +0.83(+1.16%) |
Sep 28, 2021 | 73.31 | 73.31 | 71.13 | 71.17 | 153,781 | -1.93(-2.64%) |
Sep 27, 2021 | 71.26 | 73.51 | 71.26 | 73.10 | 128,765 | +1.91(+2.69%) |
Sep 24, 2021 | 71.44 | 72.12 | 71.07 | 71.19 | 128,100 | -0.32(-0.44%) |
Sep 23, 2021 | 69.98 | 72.10 | 69.98 | 71.50 | 166,284 | +2.32(+3.35%) |
Sep 22, 2021 | 68.54 | 70.37 | 68.54 | 69.19 | 124,485 | +0.99(+1.45%) |
Sep 21, 2021 | 69.20 | 69.20 | 67.60 | 68.20 | 124,620 | -0.67(-0.97%) |
Sep 20, 2021 | 66.99 | 69.34 | 66.99 | 68.87 | 158,462 | +0.31(+0.45%) |
Sep 17, 2021 | 69.26 | 70.52 | 67.49 | 68.56 | 486,598 | -0.29(-0.42%) |
Sep 16, 2021 | 69.52 | 69.96 | 68.59 | 68.85 | 98,143 | -0.67(-0.96%) |
Sep 15, 2021 | 68.45 | 69.96 | 68.15 | 69.52 | 146,669 | +0.88(+1.28%) |
Sep 14, 2021 | 71.28 | 71.28 | 68.44 | 68.64 | 105,098 | -2.19(-3.09%) |
Sep 13, 2021 | 71.02 | 71.77 | 69.81 | 70.83 | 154,393 | +0.11(+0.15%) |
Sep 10, 2021 | 72.10 | 72.69 | 70.62 | 70.72 | 118,452 | -1.02(-1.42%) |
Sep 09, 2021 | 72.20 | 72.63 | 71.60 | 71.74 | 106,126 | -0.87(-1.20%) |
Sep 08, 2021 | 73.22 | 73.86 | 72.28 | 72.61 | 130,353 | -0.90(-1.22%) |
Sep 07, 2021 | 74.99 | 75.16 | 73.51 | 73.51 | 102,607 | -1.91(-2.54%) |
Sep 03, 2021 | 74.81 | 75.44 | 74.23 | 75.42 | 78,824 | +0.08(+0.10%) |
Sep 02, 2021 | 74.41 | 75.84 | 73.68 | 75.34 | 73,348 | +1.64(+2.22%) |