Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.69 | 100.06 | 98.28 | 98.67 | 5,026,573 | -1.50(-1.50%) |
Nov 29, 2021 | 100.35 | 100.56 | 99.60 | 100.18 | 2,696,238 | +0.88(+0.89%) |
Nov 26, 2021 | 100.07 | 100.22 | 99.00 | 99.30 | 2,896,799 | -2.56(-2.52%) |
Nov 24, 2021 | 101.09 | 101.86 | 100.92 | 101.86 | 2,392,845 | +0.06(+0.06%) |
Nov 23, 2021 | 101.71 | 102.14 | 101.11 | 101.81 | 1,927,273 | -0.02(-0.02%) |
Nov 22, 2021 | 102.62 | 102.97 | 101.81 | 101.82 | 2,277,756 | -0.59(-0.57%) |
Nov 19, 2021 | 102.65 | 102.84 | 102.34 | 102.41 | 1,458,125 | -0.46(-0.45%) |
Nov 18, 2021 | 102.88 | 102.88 | 102.21 | 102.87 | 1,635,416 | +0.04(+0.04%) |
Nov 17, 2021 | 103.09 | 103.09 | 102.65 | 102.84 | 2,353,880 | -0.38(-0.37%) |
Nov 16, 2021 | 103.00 | 103.44 | 102.94 | 103.22 | 2,893,003 | +0.18(+0.17%) |
Nov 15, 2021 | 103.36 | 103.39 | 102.88 | 103.03 | 1,269,551 | -0.06(-0.06%) |
Nov 12, 2021 | 102.67 | 103.14 | 102.52 | 103.09 | 1,406,867 | +0.68(+0.66%) |
Nov 11, 2021 | 102.52 | 102.67 | 102.38 | 102.41 | 2,358,914 | +0.32(+0.32%) |
Nov 10, 2021 | 102.78 | 102.09 | 1,697,792 | -0.99(-0.96%) | ||
Nov 09, 2021 | 103.39 | 103.47 | 102.75 | 103.08 | 1,222,652 | -0.28(-0.27%) |
Nov 08, 2021 | 103.37 | 103.52 | 103.25 | 103.37 | 2,060,595 | +0.22(+0.21%) |
Nov 05, 2021 | 103.27 | 103.44 | 102.76 | 103.15 | 1,360,605 | +0.33(+0.32%) |
Nov 04, 2021 | 102.70 | 102.95 | 102.47 | 102.82 | 1,535,511 | +0.17(+0.17%) |
Nov 03, 2021 | 101.84 | 102.70 | 101.73 | 102.65 | 1,400,269 | +0.68(+0.67%) |
Nov 02, 2021 | 101.80 | 102.04 | 101.72 | 101.97 | 1,535,872 | +0.02(+0.02%) |
Nov 01, 2021 | 101.65 | 101.98 | 101.44 | 101.95 | 904,687 | +0.62(+0.62%) |
Oct 29, 2021 | 100.91 | 101.38 | 100.79 | 101.32 | 1,285,066 | -0.24(-0.23%) |
Oct 28, 2021 | 100.92 | 101.58 | 100.90 | 101.56 | 1,663,395 | +0.91(+0.90%) |
Oct 27, 2021 | 101.24 | 101.39 | 100.63 | 100.65 | 952,590 | -0.60(-0.59%) |
Oct 26, 2021 | 101.68 | 101.25 | 1,591,922 | -0.05(-0.05%) | ||
Oct 25, 2021 | 101.03 | 101.40 | 100.71 | 101.29 | 1,559,032 | +0.33(+0.33%) |
Oct 22, 2021 | 101.02 | 101.34 | 100.52 | 100.96 | 969,418 | +0.06(+0.06%) |
Oct 21, 2021 | 100.59 | 100.92 | 100.51 | 100.91 | 1,201,218 | -0.05(-0.05%) |
Oct 20, 2021 | 100.69 | 101.03 | 100.66 | 100.95 | 916,268 | +0.37(+0.37%) |
Oct 19, 2021 | 100.29 | 100.63 | 100.20 | 100.58 | 1,288,353 | +0.72(+0.72%) |
Oct 18, 2021 | 99.26 | 99.88 | 99.14 | 99.86 | 2,306,290 | +0.09(+0.09%) |
Oct 15, 2021 | 99.57 | 99.86 | 99.47 | 99.77 | 1,276,239 | +0.70(+0.71%) |
Oct 14, 2021 | 98.59 | 99.09 | 98.46 | 99.07 | 2,295,836 | +1.35(+1.38%) |
Oct 13, 2021 | 97.41 | 97.86 | 96.92 | 97.72 | 2,705,044 | +0.69(+0.71%) |
Oct 12, 2021 | 97.31 | 97.47 | 96.87 | 97.03 | 2,280,266 | -0.08(-0.08%) |
Oct 11, 2021 | 97.66 | 98.15 | 97.09 | 97.10 | 1,190,528 | -0.51(-0.52%) |
Oct 08, 2021 | 97.95 | 98.04 | 97.50 | 97.61 | 1,110,272 | -0.09(-0.10%) |
Oct 07, 2021 | 97.52 | 98.24 | 97.48 | 97.71 | 1,821,283 | +0.96(+0.99%) |
Oct 06, 2021 | 95.64 | 96.78 | 95.29 | 96.75 | 3,060,105 | +0.00(+0.00%) |
Oct 05, 2021 | 96.23 | 97.16 | 96.06 | 96.75 | 1,886,083 | +0.75(+0.78%) |
Oct 04, 2021 | 96.84 | 96.90 | 95.48 | 96.00 | 2,337,384 | -1.14(-1.17%) |
Oct 01, 2021 | 96.60 | 97.44 | 95.86 | 97.14 | 4,457,147 | +0.78(+0.81%) |
Sep 30, 2021 | 97.38 | 97.54 | 96.33 | 96.36 | 3,153,443 | -0.66(-0.68%) |
Sep 29, 2021 | 97.40 | 97.64 | 96.90 | 97.03 | 2,316,939 | -0.11(-0.12%) |
Sep 28, 2021 | 98.28 | 98.31 | 96.97 | 97.14 | 3,061,183 | -2.06(-2.08%) |
Sep 27, 2021 | 99.09 | 99.37 | 98.87 | 99.20 | 1,905,345 | -0.07(-0.07%) |
Sep 24, 2021 | 98.94 | 99.37 | 98.88 | 99.27 | 1,591,853 | -0.36(-0.36%) |
Sep 23, 2021 | 99.04 | 99.91 | 99.00 | 99.63 | 1,734,283 | +1.11(+1.12%) |
Sep 22, 2021 | 98.15 | 99.07 | 98.10 | 98.52 | 2,922,083 | +0.94(+0.96%) |
Sep 21, 2021 | 98.04 | 98.27 | 97.38 | 97.58 | 2,292,434 | +0.30(+0.31%) |
Sep 20, 2021 | 97.35 | 97.67 | 96.23 | 97.28 | 2,719,015 | -1.79(-1.80%) |
Sep 17, 2021 | 99.78 | 99.90 | 98.90 | 99.07 | 2,550,932 | -0.99(-0.99%) |
Sep 16, 2021 | 99.94 | 100.25 | 99.49 | 100.06 | 1,409,112 | -0.23(-0.23%) |
Sep 15, 2021 | 99.71 | 100.37 | 99.50 | 100.28 | 1,259,786 | +0.60(+0.61%) |
Sep 14, 2021 | 100.56 | 100.56 | 99.52 | 99.68 | 1,287,865 | -0.59(-0.59%) |
Sep 13, 2021 | 100.62 | 100.62 | 99.84 | 100.28 | 3,127,473 | +0.36(+0.36%) |
Sep 10, 2021 | 100.97 | 101.06 | 99.86 | 99.92 | 4,717,155 | -0.51(-0.51%) |
Sep 09, 2021 | 100.59 | 101.00 | 100.33 | 100.43 | 2,563,140 | -0.26(-0.26%) |
Sep 08, 2021 | 100.92 | 101.00 | 100.31 | 100.69 | 1,797,799 | -0.51(-0.50%) |
Sep 07, 2021 | 101.44 | 101.47 | 101.13 | 101.20 | 1,979,498 | -0.27(-0.27%) |
Sep 03, 2021 | 101.22 | 101.56 | 101.15 | 101.47 | 1,063,597 | +0.18(+0.18%) |
Sep 02, 2021 | 101.23 | 101.44 | 101.07 | 101.29 | 1,243,258 | +0.31(+0.31%) |