Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 103.71 | 103.71 | 102.40 | 102.40 | 10,053 | -1.78(-1.71%) |
Nov 29, 2021 | 104.15 | 104.82 | 103.35 | 104.18 | 7,788 | +1.01(+0.98%) |
Nov 26, 2021 | 104.59 | 104.59 | 102.83 | 103.17 | 8,886 | -2.62(-2.47%) |
Nov 24, 2021 | 104.59 | 105.90 | 104.59 | 105.78 | 4,408 | +1.20(+1.15%) |
Nov 23, 2021 | 104.02 | 104.79 | 104.02 | 104.58 | 18,021 | +0.66(+0.63%) |
Nov 22, 2021 | 104.47 | 104.59 | 103.93 | 103.93 | 3,171 | -0.43(-0.41%) |
Nov 19, 2021 | 104.68 | 104.91 | 104.23 | 104.36 | 7,542 | -0.47(-0.45%) |
Nov 18, 2021 | 105.16 | 104.83 | 104.83 | 104.83 | 2,180 | -0.01(-0.01%) |
Nov 17, 2021 | 104.10 | 104.84 | 102.78 | 104.84 | 20,337 | +0.71(+0.68%) |
Nov 16, 2021 | 105.07 | 105.07 | 104.09 | 104.13 | 3,578 | -0.69(-0.65%) |
Nov 15, 2021 | 104.15 | 104.81 | 103.97 | 104.81 | 6,112 | +1.01(+0.97%) |
Nov 12, 2021 | 103.77 | 104.03 | 103.64 | 103.81 | 8,093 | +0.09(+0.09%) |
Nov 11, 2021 | 103.17 | 103.75 | 103.10 | 103.72 | 11,352 | +0.05(+0.05%) |
Nov 10, 2021 | 104.10 | 103.64 | 103.67 | 30,720 | -0.19(-0.18%) | |
Nov 09, 2021 | 103.43 | 104.20 | 103.43 | 103.86 | 5,898 | +0.26(+0.25%) |
Nov 08, 2021 | 103.35 | 103.59 | 103.29 | 103.59 | 3,407 | -0.04(-0.04%) |
Nov 05, 2021 | 103.90 | 104.01 | 103.62 | 103.64 | 4,162 | +0.36(+0.35%) |
Nov 04, 2021 | 104.30 | 104.48 | 103.06 | 103.28 | 3,279 | -1.10(-1.05%) |
Nov 03, 2021 | 103.88 | 104.48 | 103.88 | 104.38 | 5,169 | +0.54(+0.52%) |
Nov 02, 2021 | 103.68 | 104.26 | 103.48 | 103.84 | 6,482 | +0.31(+0.30%) |
Nov 01, 2021 | 102.71 | 103.53 | 101.89 | 103.53 | 50,294 | +0.74(+0.72%) |
Oct 29, 2021 | 103.39 | 103.42 | 102.61 | 102.79 | 3,564 | -1.00(-0.96%) |
Oct 28, 2021 | 102.71 | 103.79 | 102.71 | 103.79 | 2,905 | +1.43(+1.39%) |
Oct 27, 2021 | 103.04 | 103.29 | 102.36 | 102.36 | 6,036 | -0.69(-0.67%) |
Oct 26, 2021 | 102.77 | 103.30 | 103.05 | 8,652 | +0.43(+0.42%) | |
Oct 25, 2021 | 102.65 | 102.91 | 101.76 | 102.63 | 5,259 | +0.11(+0.11%) |
Oct 22, 2021 | 102.34 | 102.81 | 102.34 | 102.52 | 3,011 | +0.52(+0.51%) |
Oct 21, 2021 | 101.66 | 102.00 | 101.66 | 102.00 | 4,144 | +0.31(+0.31%) |
Oct 20, 2021 | 100.56 | 101.69 | 100.56 | 101.69 | 8,946 | +1.53(+1.52%) |
Oct 19, 2021 | 100.48 | 100.71 | 100.09 | 100.16 | 5,183 | +0.14(+0.14%) |
Oct 18, 2021 | 100.10 | 100.31 | 100.02 | 100.02 | 30,246 | +0.04(+0.04%) |
Oct 15, 2021 | 100.79 | 100.79 | 99.66 | 99.98 | 4,463 | -0.02(-0.02%) |
Oct 14, 2021 | 99.66 | 100.05 | 99.52 | 100.00 | 3,469 | +1.09(+1.10%) |
Oct 13, 2021 | 98.16 | 98.91 | 98.16 | 98.91 | 3,475 | +0.62(+0.63%) |
Oct 12, 2021 | 97.25 | 98.69 | 97.25 | 98.29 | 2,770 | +1.22(+1.25%) |
Oct 11, 2021 | 96.47 | 97.13 | 96.47 | 97.08 | 3,550 | +0.22(+0.22%) |
Oct 08, 2021 | 98.00 | 98.00 | 96.83 | 96.86 | 3,401 | -0.89(-0.91%) |
Oct 07, 2021 | 98.14 | 98.66 | 97.75 | 97.75 | 4,423 | +0.23(+0.24%) |
Oct 06, 2021 | 96.19 | 97.52 | 95.45 | 97.52 | 14,271 | +0.99(+1.02%) |
Oct 05, 2021 | 96.58 | 96.98 | 96.15 | 96.53 | 7,473 | -0.74(-0.77%) |
Oct 04, 2021 | 97.22 | 97.47 | 96.74 | 97.28 | 11,058 | +0.18(+0.18%) |
Oct 01, 2021 | 96.26 | 97.73 | 95.99 | 97.10 | 80,598 | +1.09(+1.14%) |
Sep 30, 2021 | 97.91 | 97.91 | 96.01 | 96.01 | 5,172 | -1.40(-1.44%) |
Sep 29, 2021 | 96.70 | 97.93 | 96.70 | 97.41 | 7,260 | +0.69(+0.71%) |
Sep 28, 2021 | 96.82 | 96.93 | 96.02 | 96.72 | 13,124 | -0.36(-0.37%) |
Sep 27, 2021 | 98.87 | 98.87 | 97.08 | 97.08 | 4,027 | -1.65(-1.67%) |
Sep 24, 2021 | 99.09 | 99.09 | 98.71 | 98.73 | 1,889 | -1.21(-1.21%) |
Sep 23, 2021 | 100.84 | 100.84 | 99.94 | 99.95 | 6,300 | -0.57(-0.57%) |
Sep 22, 2021 | 100.17 | 100.91 | 100.17 | 100.52 | 3,979 | +0.73(+0.73%) |
Sep 21, 2021 | 100.30 | 100.77 | 99.78 | 99.78 | 5,401 | +0.06(+0.06%) |
Sep 20, 2021 | 99.15 | 100.08 | 98.63 | 99.73 | 5,797 | -0.29(-0.29%) |
Sep 17, 2021 | 101.01 | 101.01 | 99.92 | 100.02 | 4,531 | -0.95(-0.94%) |
Sep 16, 2021 | 100.82 | 101.30 | 100.40 | 100.96 | 9,754 | +0.13(+0.13%) |
Sep 15, 2021 | 100.85 | 101.03 | 100.83 | 100.83 | 7,352 | +0.20(+0.20%) |
Sep 14, 2021 | 100.99 | 101.14 | 100.35 | 100.63 | 6,522 | -0.17(-0.17%) |
Sep 13, 2021 | 100.76 | 101.50 | 100.60 | 100.79 | 8,919 | +0.47(+0.46%) |
Sep 10, 2021 | 101.83 | 101.83 | 100.33 | 100.33 | 5,992 | -1.46(-1.43%) |
Sep 09, 2021 | 103.38 | 103.38 | 101.78 | 101.78 | 28,059 | -2.27(-2.18%) |
Sep 08, 2021 | 103.16 | 104.25 | 103.16 | 104.05 | 3,239 | +0.74(+0.72%) |
Sep 07, 2021 | 104.62 | 104.62 | 102.94 | 103.31 | 6,042 | -1.32(-1.26%) |
Sep 03, 2021 | 104.19 | 104.62 | 103.46 | 104.62 | 4,276 | +0.21(+0.20%) |
Sep 02, 2021 | 103.89 | 104.41 | 103.38 | 104.41 | 4,902 | +0.68(+0.65%) |