Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.84 | 99.89 | 96.07 | 96.66 | 208,415 | -3.49(-3.49%) |
Nov 29, 2021 | 100.64 | 100.80 | 98.66 | 100.15 | 145,956 | +0.67(+0.68%) |
Nov 26, 2021 | 100.22 | 100.36 | 98.23 | 99.48 | 84,246 | -3.37(-3.27%) |
Nov 24, 2021 | 102.93 | 103.82 | 102.39 | 102.84 | 100,587 | -0.41(-0.40%) |
Nov 23, 2021 | 101.82 | 103.94 | 100.75 | 103.26 | 148,747 | +1.67(+1.64%) |
Nov 22, 2021 | 101.58 | 103.73 | 99.90 | 101.59 | 141,870 | +0.89(+0.88%) |
Nov 19, 2021 | 103.01 | 103.52 | 100.39 | 100.70 | 129,764 | -2.46(-2.39%) |
Nov 18, 2021 | 103.55 | 103.41 | 102.94 | 103.17 | 131,265 | -0.38(-0.37%) |
Nov 17, 2021 | 103.64 | 103.92 | 101.91 | 103.55 | 142,779 | -0.42(-0.40%) |
Nov 16, 2021 | 103.51 | 105.95 | 102.70 | 103.97 | 292,389 | +0.31(+0.30%) |
Nov 15, 2021 | 104.18 | 104.18 | 103.25 | 103.65 | 98,698 | -0.35(-0.34%) |
Nov 12, 2021 | 105.49 | 106.69 | 103.81 | 104.00 | 92,365 | -1.19(-1.13%) |
Nov 11, 2021 | 103.16 | 105.31 | 102.99 | 105.20 | 63,184 | +2.04(+1.98%) |
Nov 10, 2021 | 104.37 | 103.16 | 86,424 | -1.34(-1.28%) | ||
Nov 09, 2021 | 103.71 | 105.03 | 102.70 | 104.49 | 115,777 | +0.79(+0.76%) |
Nov 08, 2021 | 103.78 | 104.62 | 103.31 | 103.70 | 105,030 | +0.41(+0.40%) |
Nov 05, 2021 | 104.15 | 104.74 | 101.59 | 103.29 | 189,126 | +0.17(+0.16%) |
Nov 04, 2021 | 103.32 | 104.83 | 102.89 | 103.13 | 200,750 | +0.16(+0.15%) |
Nov 03, 2021 | 103.55 | 104.72 | 102.31 | 102.97 | 168,588 | -0.91(-0.87%) |
Nov 02, 2021 | 102.26 | 106.12 | 102.26 | 103.88 | 400,842 | +1.06(+1.04%) |
Nov 01, 2021 | 98.53 | 103.08 | 98.23 | 102.81 | 266,686 | +4.58(+4.66%) |
Oct 29, 2021 | 95.52 | 98.39 | 95.40 | 98.23 | 172,608 | +3.01(+3.16%) |
Oct 28, 2021 | 93.82 | 96.73 | 92.80 | 95.22 | 222,762 | +4.63(+5.11%) |
Oct 27, 2021 | 92.14 | 92.15 | 90.45 | 90.59 | 143,710 | -1.70(-1.84%) |
Oct 26, 2021 | 90.51 | 92.33 | 92.29 | 114,894 | +2.05(+2.27%) | |
Oct 25, 2021 | 88.83 | 91.99 | 88.83 | 90.24 | 187,686 | +1.48(+1.67%) |
Oct 22, 2021 | 87.72 | 89.05 | 87.47 | 88.76 | 49,709 | +1.02(+1.16%) |
Oct 21, 2021 | 86.85 | 87.88 | 86.69 | 87.74 | 63,609 | +0.92(+1.06%) |
Oct 20, 2021 | 86.94 | 87.02 | 85.18 | 86.82 | 50,738 | +1.20(+1.40%) |
Oct 19, 2021 | 85.53 | 86.65 | 83.58 | 85.62 | 34,934 | +0.42(+0.49%) |
Oct 18, 2021 | 83.51 | 85.56 | 83.51 | 85.20 | 39,598 | +1.23(+1.47%) |
Oct 15, 2021 | 85.28 | 86.59 | 83.88 | 83.97 | 90,420 | +0.21(+0.26%) |
Oct 14, 2021 | 82.22 | 83.83 | 82.15 | 83.75 | 72,121 | +2.36(+2.90%) |
Oct 13, 2021 | 82.00 | 82.00 | 80.64 | 81.39 | 49,017 | -0.61(-0.74%) |
Oct 12, 2021 | 82.35 | 82.69 | 81.32 | 82.00 | 39,454 | -0.05(-0.06%) |
Oct 11, 2021 | 83.51 | 83.54 | 81.95 | 82.05 | 34,472 | -1.12(-1.35%) |
Oct 08, 2021 | 84.09 | 84.09 | 82.12 | 83.17 | 86,198 | -0.94(-1.12%) |
Oct 07, 2021 | 83.82 | 84.64 | 83.66 | 84.11 | 88,899 | +1.09(+1.32%) |
Oct 06, 2021 | 82.41 | 83.28 | 81.69 | 83.01 | 80,160 | -0.15(-0.18%) |
Oct 05, 2021 | 82.06 | 84.64 | 81.94 | 83.16 | 89,509 | +1.17(+1.43%) |
Oct 04, 2021 | 80.81 | 82.24 | 80.31 | 81.99 | 118,446 | +1.17(+1.45%) |
Oct 01, 2021 | 81.85 | 82.48 | 79.27 | 80.81 | 185,504 | -0.28(-0.35%) |
Sep 30, 2021 | 84.21 | 84.55 | 80.75 | 81.10 | 133,278 | -2.67(-3.18%) |
Sep 29, 2021 | 84.54 | 84.66 | 83.03 | 83.76 | 66,164 | -0.29(-0.35%) |
Sep 28, 2021 | 85.18 | 85.29 | 83.85 | 84.06 | 87,359 | -1.49(-1.75%) |
Sep 27, 2021 | 84.56 | 86.39 | 84.17 | 85.55 | 66,449 | +0.85(+1.00%) |
Sep 24, 2021 | 84.28 | 85.40 | 83.89 | 84.70 | 54,850 | +0.21(+0.24%) |
Sep 23, 2021 | 84.28 | 85.18 | 83.94 | 84.50 | 88,007 | +0.91(+1.09%) |
Sep 22, 2021 | 82.92 | 84.97 | 78.69 | 83.59 | 140,525 | +1.31(+1.59%) |
Sep 21, 2021 | 81.75 | 82.91 | 80.57 | 82.28 | 165,871 | +1.26(+1.56%) |
Sep 20, 2021 | 79.62 | 81.20 | 79.03 | 81.02 | 140,824 | -0.38(-0.47%) |
Sep 17, 2021 | 81.91 | 82.10 | 80.53 | 81.40 | 420,516 | -0.51(-0.62%) |
Sep 16, 2021 | 82.45 | 82.87 | 81.26 | 81.91 | 97,233 | -0.13(-0.15%) |
Sep 15, 2021 | 80.55 | 82.78 | 79.91 | 82.04 | 104,587 | +1.82(+2.26%) |
Sep 14, 2021 | 82.49 | 82.93 | 80.09 | 80.22 | 101,873 | -2.03(-2.47%) |
Sep 13, 2021 | 83.53 | 83.53 | 81.77 | 82.25 | 93,508 | +0.03(+0.04%) |
Sep 10, 2021 | 84.01 | 84.52 | 82.22 | 82.22 | 106,815 | -0.89(-1.07%) |
Sep 09, 2021 | 84.93 | 85.32 | 83.05 | 83.11 | 84,397 | -1.81(-2.13%) |
Sep 08, 2021 | 90.00 | 90.00 | 84.15 | 84.92 | 90,054 | -1.35(-1.56%) |
Sep 07, 2021 | 87.56 | 88.03 | 86.07 | 86.27 | 103,680 | -1.05(-1.20%) |
Sep 03, 2021 | 87.98 | 88.67 | 86.86 | 87.31 | 84,407 | -0.86(-0.97%) |
Sep 02, 2021 | 87.10 | 88.57 | 86.63 | 88.17 | 92,568 | +1.54(+1.78%) |