Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.22 | 102.47 | 99.84 | 100.26 | 4,609 | -2.32(-2.26%) |
Nov 29, 2021 | 101.81 | 102.66 | 101.41 | 102.58 | 4,547 | +1.34(+1.32%) |
Nov 26, 2021 | 101.98 | 101.98 | 100.98 | 101.24 | 6,237 | -2.21(-2.14%) |
Nov 24, 2021 | 102.49 | 103.45 | 101.73 | 103.45 | 9,287 | +1.02(+1.00%) |
Nov 23, 2021 | 102.20 | 102.43 | 101.46 | 102.43 | 3,934 | -0.20(-0.20%) |
Nov 22, 2021 | 104.42 | 104.71 | 102.64 | 102.64 | 14,089 | -1.33(-1.28%) |
Nov 19, 2021 | 103.69 | 104.66 | 103.69 | 103.97 | 4,373 | -0.18(-0.17%) |
Nov 18, 2021 | 104.62 | 104.15 | 104.12 | 104.15 | 2,818 | +0.06(+0.05%) |
Nov 17, 2021 | 105.46 | 105.46 | 103.98 | 104.09 | 3,274 | -1.36(-1.29%) |
Nov 16, 2021 | 104.99 | 105.55 | 104.83 | 105.45 | 3,864 | +0.79(+0.76%) |
Nov 15, 2021 | 105.04 | 105.19 | 104.50 | 104.66 | 5,935 | +0.14(+0.13%) |
Nov 12, 2021 | 103.42 | 104.57 | 103.42 | 104.52 | 2,169 | +1.15(+1.12%) |
Nov 11, 2021 | 103.03 | 103.59 | 103.03 | 103.36 | 7,293 | +0.29(+0.28%) |
Nov 10, 2021 | 103.09 | 103.07 | 6,380 | -1.44(-1.38%) | ||
Nov 09, 2021 | 104.51 | 105.52 | 103.98 | 104.51 | 9,016 | -0.36(-0.34%) |
Nov 08, 2021 | 103.93 | 104.99 | 103.84 | 104.87 | 5,759 | +0.83(+0.80%) |
Nov 05, 2021 | 104.25 | 104.91 | 103.89 | 104.04 | 3,817 | -0.09(-0.09%) |
Nov 04, 2021 | 103.00 | 104.33 | 102.64 | 104.13 | 5,284 | +1.14(+1.10%) |
Nov 03, 2021 | 101.93 | 103.00 | 101.93 | 103.00 | 2,264 | +1.27(+1.25%) |
Nov 02, 2021 | 101.86 | 101.86 | 101.54 | 101.72 | 5,485 | -0.49(-0.48%) |
Nov 01, 2021 | 101.37 | 102.21 | 101.43 | 102.21 | 6,584 | +0.77(+0.76%) |
Oct 29, 2021 | 101.16 | 101.43 | 101.12 | 101.43 | 2,602 | -0.34(-0.34%) |
Oct 28, 2021 | 101.20 | 101.78 | 101.00 | 101.78 | 3,742 | +0.56(+0.56%) |
Oct 27, 2021 | 102.65 | 102.42 | 101.21 | 101.21 | 5,155 | -1.61(-1.56%) |
Oct 26, 2021 | 103.57 | 102.82 | 2,994 | -0.21(-0.21%) | ||
Oct 25, 2021 | 103.35 | 103.40 | 103.03 | 103.03 | 3,637 | +0.13(+0.13%) |
Oct 22, 2021 | 103.25 | 103.44 | 102.84 | 102.90 | 2,690 | -0.69(-0.66%) |
Oct 21, 2021 | 103.43 | 103.67 | 103.13 | 103.59 | 3,248 | +0.53(+0.52%) |
Oct 20, 2021 | 103.30 | 103.67 | 103.03 | 103.06 | 5,983 | +0.17(+0.16%) |
Oct 19, 2021 | 102.39 | 103.11 | 102.26 | 102.89 | 9,226 | +0.84(+0.83%) |
Oct 18, 2021 | 100.95 | 102.04 | 100.95 | 102.04 | 2,931 | +0.62(+0.61%) |
Oct 15, 2021 | 101.36 | 101.36 | 101.36 | 101.43 | 2,904 | +0.87(+0.87%) |
Oct 14, 2021 | 100.64 | 100.64 | 100.39 | 100.55 | 6,899 | +1.43(+1.44%) |
Oct 13, 2021 | 98.63 | 98.63 | 98.54 | 99.13 | 2,120 | +0.89(+0.91%) |
Oct 12, 2021 | 98.76 | 98.76 | 98.05 | 98.24 | 2,997 | +0.01(+0.01%) |
Oct 11, 2021 | 99.33 | 99.75 | 98.23 | 98.23 | 4,928 | -1.17(-1.18%) |
Oct 08, 2021 | 100.39 | 100.69 | 99.40 | 99.40 | 2,866 | -0.50(-0.50%) |
Oct 07, 2021 | 99.66 | 100.66 | 98.32 | 99.90 | 4,320 | +1.59(+1.61%) |
Oct 06, 2021 | 97.46 | 98.32 | 97.23 | 98.32 | 3,522 | +0.58(+0.59%) |
Oct 05, 2021 | 96.99 | 98.35 | 96.99 | 97.74 | 11,190 | +0.84(+0.87%) |
Oct 04, 2021 | 98.39 | 98.39 | 96.47 | 96.90 | 5,644 | -2.06(-2.08%) |
Oct 01, 2021 | 97.94 | 99.10 | 97.47 | 98.95 | 19,419 | +1.13(+1.15%) |
Sep 30, 2021 | 98.45 | 98.73 | 97.72 | 97.83 | 4,798 | -0.47(-0.48%) |
Sep 29, 2021 | 99.39 | 98.89 | 98.30 | 98.30 | 5,728 | -0.59(-0.60%) |
Sep 28, 2021 | 101.06 | 101.06 | 98.82 | 98.89 | 11,769 | -2.75(-2.71%) |
Sep 27, 2021 | 102.19 | 102.19 | 101.44 | 101.65 | 9,804 | -0.48(-0.47%) |
Sep 24, 2021 | 101.84 | 102.14 | 101.58 | 102.12 | 4,006 | -0.13(-0.13%) |
Sep 23, 2021 | 101.82 | 102.44 | 101.32 | 102.25 | 9,103 | +1.28(+1.27%) |
Sep 22, 2021 | 99.72 | 101.31 | 99.72 | 100.97 | 5,285 | +1.10(+1.10%) |
Sep 21, 2021 | 100.68 | 100.68 | 99.87 | 99.87 | 6,887 | +0.37(+0.37%) |
Sep 20, 2021 | 99.38 | 100.05 | 98.20 | 99.50 | 22,856 | -1.84(-1.82%) |
Sep 17, 2021 | 101.95 | 102.74 | 101.15 | 101.34 | 3,576 | -0.85(-0.83%) |
Sep 16, 2021 | 102.23 | 102.27 | 101.34 | 102.19 | 3,139 | +0.29(+0.29%) |
Sep 15, 2021 | 101.69 | 101.90 | 101.22 | 101.90 | 1,858 | +0.54(+0.54%) |
Sep 14, 2021 | 102.16 | 102.16 | 101.23 | 101.35 | 4,666 | -0.51(-0.50%) |
Sep 13, 2021 | 102.68 | 102.68 | 101.50 | 101.86 | 3,581 | +0.05(+0.05%) |
Sep 10, 2021 | 102.89 | 102.97 | 101.81 | 101.81 | 3,220 | -0.45(-0.44%) |
Sep 09, 2021 | 102.46 | 102.82 | 102.15 | 102.27 | 4,681 | -0.01(-0.01%) |
Sep 08, 2021 | 101.84 | 102.39 | 101.84 | 102.28 | 3,429 | -0.49(-0.47%) |
Sep 07, 2021 | 103.14 | 103.14 | 102.77 | 102.77 | 5,074 | -0.05(-0.04%) |
Sep 03, 2021 | 102.78 | 102.81 | 102.78 | 102.81 | 1,273 | +0.20(+0.20%) |
Sep 02, 2021 | 103.47 | 103.47 | 102.60 | 102.61 | 4,660 | -0.23(-0.22%) |