Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.55 | 101.89 | 99.49 | 100.46 | 170,128 | -1.25(-1.23%) |
Nov 29, 2021 | 102.52 | 103.10 | 100.29 | 101.72 | 179,707 | +0.86(+0.86%) |
Nov 26, 2021 | 102.88 | 105.69 | 99.50 | 100.85 | 95,190 | -4.95(-4.68%) |
Nov 24, 2021 | 104.68 | 106.37 | 103.04 | 105.80 | 133,432 | +0.38(+0.36%) |
Nov 23, 2021 | 105.72 | 106.59 | 103.44 | 105.42 | 113,970 | -0.37(-0.35%) |
Nov 22, 2021 | 108.51 | 109.69 | 105.70 | 105.79 | 184,909 | -2.00(-1.86%) |
Nov 19, 2021 | 108.32 | 108.92 | 105.76 | 107.80 | 268,118 | +1.88(+1.78%) |
Nov 18, 2021 | 106.81 | 106.07 | 105.51 | 105.91 | 116,973 | -0.27(-0.25%) |
Nov 17, 2021 | 105.91 | 106.41 | 104.04 | 106.18 | 97,166 | -0.04(-0.04%) |
Nov 16, 2021 | 106.38 | 107.20 | 104.98 | 106.22 | 274,288 | -0.16(-0.15%) |
Nov 15, 2021 | 104.86 | 108.29 | 103.96 | 106.38 | 302,518 | +2.35(+2.26%) |
Nov 12, 2021 | 103.80 | 104.51 | 102.88 | 104.03 | 188,858 | +0.66(+0.63%) |
Nov 11, 2021 | 102.13 | 103.62 | 101.54 | 103.38 | 139,137 | +1.36(+1.33%) |
Nov 10, 2021 | 103.87 | 102.02 | 166,984 | -2.01(-1.94%) | ||
Nov 09, 2021 | 106.01 | 106.53 | 103.88 | 104.03 | 267,893 | -1.81(-1.71%) |
Nov 08, 2021 | 107.05 | 108.09 | 105.30 | 105.85 | 179,217 | -1.30(-1.21%) |
Nov 05, 2021 | 107.84 | 108.72 | 106.99 | 107.15 | 181,803 | -0.01(-0.01%) |
Nov 04, 2021 | 106.99 | 110.18 | 106.45 | 107.16 | 158,253 | +0.66(+0.62%) |
Nov 03, 2021 | 105.06 | 107.00 | 102.18 | 106.50 | 178,936 | +2.03(+1.95%) |
Nov 02, 2021 | 102.50 | 106.36 | 101.05 | 104.47 | 287,545 | +2.65(+2.60%) |
Nov 01, 2021 | 99.26 | 102.04 | 99.27 | 101.82 | 210,445 | +2.56(+2.57%) |
Oct 29, 2021 | 96.82 | 100.00 | 96.82 | 99.27 | 215,858 | +2.45(+2.53%) |
Oct 28, 2021 | 95.47 | 97.25 | 96.82 | 190,615 | +1.85(+1.95%) | |
Oct 27, 2021 | 98.90 | 99.31 | 94.76 | 94.96 | 228,349 | -3.99(-4.03%) |
Oct 26, 2021 | 96.22 | 99.40 | 98.95 | 284,609 | +2.93(+3.05%) | |
Oct 25, 2021 | 94.22 | 96.39 | 93.30 | 96.03 | 229,961 | +1.99(+2.12%) |
Oct 22, 2021 | 92.98 | 94.11 | 92.71 | 94.03 | 138,415 | +1.42(+1.53%) |
Oct 21, 2021 | 91.19 | 93.02 | 90.14 | 92.62 | 406,185 | +1.61(+1.76%) |
Oct 20, 2021 | 90.21 | 91.14 | 89.79 | 91.01 | 144,545 | +1.16(+1.29%) |
Oct 19, 2021 | 88.39 | 90.02 | 87.22 | 89.85 | 162,729 | +1.80(+2.04%) |
Oct 18, 2021 | 86.71 | 88.23 | 85.75 | 88.06 | 148,213 | +1.44(+1.67%) |
Oct 15, 2021 | 87.29 | 87.87 | 85.81 | 86.61 | 166,420 | +0.68(+0.80%) |
Oct 14, 2021 | 85.39 | 85.94 | 84.45 | 85.93 | 115,338 | +1.25(+1.48%) |
Oct 13, 2021 | 83.28 | 84.80 | 82.84 | 84.68 | 120,863 | +1.55(+1.86%) |
Oct 12, 2021 | 84.49 | 84.70 | 83.04 | 83.13 | 100,275 | -1.53(-1.81%) |
Oct 11, 2021 | 85.82 | 86.94 | 84.51 | 84.66 | 84,251 | -1.12(-1.31%) |
Oct 08, 2021 | 85.15 | 86.46 | 84.38 | 85.78 | 81,273 | +0.63(+0.74%) |
Oct 07, 2021 | 86.84 | 88.13 | 84.93 | 85.15 | 319,932 | -0.64(-0.74%) |
Oct 06, 2021 | 84.30 | 86.05 | 83.30 | 85.79 | 237,243 | +0.95(+1.12%) |
Oct 05, 2021 | 83.31 | 85.55 | 82.37 | 84.84 | 171,643 | +1.92(+2.31%) |
Oct 04, 2021 | 81.23 | 84.24 | 80.73 | 82.92 | 473,654 | +1.59(+1.95%) |
Oct 01, 2021 | 81.15 | 81.96 | 79.76 | 81.33 | 141,493 | +0.77(+0.95%) |
Sep 30, 2021 | 83.37 | 84.35 | 80.39 | 80.56 | 172,324 | -2.30(-2.77%) |
Sep 29, 2021 | 83.88 | 84.89 | 82.53 | 82.86 | 172,887 | -0.90(-1.08%) |
Sep 28, 2021 | 85.49 | 85.49 | 83.71 | 83.76 | 217,906 | -1.73(-2.02%) |
Sep 27, 2021 | 84.24 | 85.99 | 83.39 | 85.49 | 136,489 | +1.43(+1.71%) |
Sep 24, 2021 | 83.89 | 85.34 | 81.60 | 84.06 | 124,302 | -0.02(-0.02%) |
Sep 23, 2021 | 82.93 | 84.52 | 80.02 | 84.08 | 264,181 | +1.47(+1.78%) |
Sep 22, 2021 | 83.47 | 84.46 | 82.25 | 82.61 | 272,418 | -0.13(-0.16%) |
Sep 21, 2021 | 81.17 | 82.82 | 80.14 | 82.74 | 202,909 | +1.96(+2.42%) |
Sep 20, 2021 | 83.02 | 83.74 | 79.68 | 80.78 | 247,835 | -3.05(-3.64%) |
Sep 17, 2021 | 81.22 | 84.49 | 80.52 | 83.83 | 510,263 | +2.97(+3.68%) |
Sep 16, 2021 | 81.28 | 81.28 | 80.54 | 80.86 | 123,868 | -0.46(-0.56%) |
Sep 15, 2021 | 80.84 | 81.17 | 80.48 | 81.31 | 165,176 | -0.07(-0.08%) |
Sep 14, 2021 | 83.66 | 83.80 | 81.13 | 81.38 | 223,352 | -1.80(-2.17%) |
Sep 13, 2021 | 83.33 | 83.95 | 82.70 | 83.19 | 187,408 | +0.45(+0.55%) |
Sep 10, 2021 | 80.95 | 83.29 | 79.62 | 82.73 | 379,089 | +2.07(+2.57%) |
Sep 09, 2021 | 80.40 | 81.23 | 79.56 | 80.66 | 328,992 | +0.48(+0.60%) |
Sep 08, 2021 | 80.06 | 80.50 | 79.14 | 80.18 | 533,063 | -2.13(-2.59%) |
Sep 07, 2021 | 80.86 | 82.59 | 80.86 | 82.31 | 146,508 | +1.30(+1.60%) |
Sep 03, 2021 | 81.98 | 82.65 | 80.63 | 81.01 | 140,253 | -1.31(-1.59%) |
Sep 02, 2021 | 80.77 | 83.09 | 80.32 | 82.31 | 183,937 | +1.75(+2.17%) |