Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.17 | 100.17 | 97.74 | 98.37 | 113,199 | -1.70(-1.70%) |
Nov 29, 2021 | 99.67 | 100.45 | 99.09 | 100.08 | 58,026 | +1.11(+1.12%) |
Nov 26, 2021 | 99.59 | 99.81 | 98.28 | 98.97 | 84,960 | -1.99(-1.98%) |
Nov 24, 2021 | 100.50 | 101.09 | 99.63 | 100.96 | 59,587 | -0.43(-0.42%) |
Nov 23, 2021 | 102.33 | 102.72 | 100.69 | 101.39 | 78,951 | -0.86(-0.84%) |
Nov 22, 2021 | 103.31 | 104.26 | 102.16 | 102.25 | 162,707 | -0.78(-0.76%) |
Nov 19, 2021 | 102.49 | 103.23 | 102.22 | 103.03 | 75,307 | +0.51(+0.49%) |
Nov 18, 2021 | 102.80 | 102.57 | 101.80 | 102.52 | 90,817 | +0.30(+0.29%) |
Nov 17, 2021 | 102.33 | 102.51 | 102.00 | 102.22 | 51,473 | +0.39(+0.38%) |
Nov 16, 2021 | 101.43 | 102.10 | 101.17 | 101.83 | 57,024 | +0.42(+0.41%) |
Nov 15, 2021 | 101.89 | 101.98 | 101.09 | 101.41 | 96,959 | -0.17(-0.17%) |
Nov 12, 2021 | 101.25 | 101.61 | 100.78 | 101.58 | 62,216 | +0.62(+0.62%) |
Nov 11, 2021 | 101.01 | 101.33 | 100.57 | 100.96 | 89,862 | +0.62(+0.62%) |
Nov 10, 2021 | 100.90 | 100.34 | 92,247 | -1.08(-1.06%) | ||
Nov 09, 2021 | 102.25 | 102.59 | 101.00 | 101.42 | 137,148 | -0.43(-0.42%) |
Nov 08, 2021 | 102.28 | 102.28 | 101.58 | 101.85 | 565,198 | +0.25(+0.25%) |
Nov 05, 2021 | 101.53 | 101.77 | 101.03 | 101.59 | 61,827 | -0.03(-0.03%) |
Nov 04, 2021 | 101.25 | 101.77 | 100.91 | 101.62 | 83,250 | +0.62(+0.62%) |
Nov 03, 2021 | 100.54 | 101.14 | 99.90 | 101.00 | 52,201 | +0.30(+0.30%) |
Nov 02, 2021 | 100.26 | 100.78 | 100.01 | 100.70 | 63,591 | +0.49(+0.48%) |
Nov 01, 2021 | 99.62 | 100.25 | 99.33 | 100.21 | 57,834 | +1.10(+1.11%) |
Oct 29, 2021 | 98.52 | 99.16 | 98.37 | 99.11 | 52,401 | -0.01(-0.01%) |
Oct 28, 2021 | 97.45 | 99.14 | 97.45 | 99.12 | 67,878 | +2.11(+2.18%) |
Oct 27, 2021 | 97.29 | 98.06 | 96.95 | 97.01 | 76,530 | +1.03(+1.07%) |
Oct 26, 2021 | 96.75 | 95.98 | 100,464 | +0.13(+0.13%) | ||
Oct 25, 2021 | 95.43 | 96.00 | 95.85 | 86,374 | +0.50(+0.52%) | |
Oct 22, 2021 | 95.52 | 95.80 | 94.93 | 95.36 | 27,839 | +0.29(+0.31%) |
Oct 21, 2021 | 94.97 | 95.15 | 94.60 | 95.07 | 51,440 | -0.73(-0.76%) |
Oct 20, 2021 | 95.62 | 95.84 | 95.24 | 95.80 | 36,592 | +0.49(+0.51%) |
Oct 19, 2021 | 95.16 | 95.80 | 95.03 | 95.31 | 84,865 | +0.56(+0.60%) |
Oct 18, 2021 | 93.90 | 94.75 | 93.72 | 94.75 | 39,744 | +0.29(+0.31%) |
Oct 15, 2021 | 94.21 | 94.82 | 94.21 | 94.45 | 47,272 | +0.29(+0.31%) |
Oct 14, 2021 | 93.33 | 94.16 | 93.30 | 94.16 | 48,558 | +1.58(+1.70%) |
Oct 13, 2021 | 91.99 | 92.67 | 91.56 | 92.59 | 68,175 | +1.32(+1.45%) |
Oct 12, 2021 | 90.86 | 91.72 | 90.84 | 91.26 | 65,141 | +0.90(+1.00%) |
Oct 11, 2021 | 90.75 | 91.59 | 90.36 | 90.36 | 31,440 | -0.62(-0.68%) |
Oct 08, 2021 | 91.63 | 91.65 | 90.88 | 90.98 | 38,652 | -0.45(-0.49%) |
Oct 07, 2021 | 90.75 | 91.83 | 90.71 | 91.43 | 42,659 | +1.35(+1.50%) |
Oct 06, 2021 | 89.03 | 90.16 | 88.74 | 90.08 | 60,433 | -0.45(-0.49%) |
Oct 05, 2021 | 89.93 | 90.88 | 89.63 | 90.52 | 37,341 | +0.58(+0.65%) |
Oct 04, 2021 | 90.93 | 91.04 | 89.42 | 89.94 | 44,975 | -1.26(-1.38%) |
Oct 01, 2021 | 90.56 | 91.38 | 89.81 | 91.19 | 65,566 | +1.09(+1.21%) |
Sep 30, 2021 | 91.36 | 91.64 | 90.08 | 90.10 | 103,004 | -1.06(-1.16%) |
Sep 29, 2021 | 92.02 | 92.02 | 91.10 | 91.17 | 59,379 | -0.67(-0.73%) |
Sep 28, 2021 | 92.57 | 92.57 | 91.41 | 91.84 | 49,522 | -1.76(-1.88%) |
Sep 27, 2021 | 93.50 | 93.96 | 93.11 | 93.60 | 40,231 | -0.06(-0.06%) |
Sep 24, 2021 | 93.91 | 94.05 | 93.65 | 93.66 | 28,195 | -1.26(-1.32%) |
Sep 23, 2021 | 94.04 | 95.22 | 94.04 | 94.91 | 67,306 | +1.46(+1.57%) |
Sep 22, 2021 | 92.74 | 94.05 | 92.74 | 93.45 | 37,319 | +1.18(+1.28%) |
Sep 21, 2021 | 92.96 | 92.98 | 91.93 | 92.26 | 88,985 | +0.45(+0.49%) |
Sep 20, 2021 | 92.44 | 92.49 | 90.95 | 91.82 | 84,802 | -2.19(-2.33%) |
Sep 17, 2021 | 94.79 | 94.79 | 93.71 | 94.01 | 60,052 | -1.05(-1.10%) |
Sep 16, 2021 | 95.46 | 95.46 | 94.77 | 95.06 | 45,219 | -0.60(-0.63%) |
Sep 15, 2021 | 94.82 | 95.66 | 94.41 | 95.66 | 44,657 | +0.65(+0.68%) |
Sep 14, 2021 | 95.62 | 95.62 | 94.75 | 95.01 | 33,063 | -0.17(-0.17%) |
Sep 13, 2021 | 95.62 | 95.62 | 94.54 | 95.18 | 39,755 | +0.47(+0.49%) |
Sep 10, 2021 | 95.65 | 96.00 | 94.70 | 94.71 | 39,138 | -0.65(-0.68%) |
Sep 09, 2021 | 95.14 | 95.84 | 95.09 | 95.36 | 37,753 | +0.10(+0.10%) |
Sep 08, 2021 | 95.64 | 95.75 | 94.79 | 95.26 | 76,173 | -0.77(-0.80%) |
Sep 07, 2021 | 96.72 | 96.72 | 95.98 | 96.03 | 47,165 | -0.86(-0.89%) |
Sep 03, 2021 | 97.11 | 97.13 | 96.74 | 96.89 | 43,953 | -0.20(-0.21%) |
Sep 02, 2021 | 97.11 | 97.35 | 96.86 | 97.10 | 57,727 | +0.59(+0.61%) |