Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.12 | 100.46 | 96.90 | 97.16 | 716,055 | -2.83(-2.83%) |
Nov 29, 2021 | 99.22 | 101.42 | 99.22 | 99.99 | 413,927 | +1.19(+1.20%) |
Nov 26, 2021 | 100.20 | 102.18 | 97.91 | 98.80 | 240,822 | -1.64(-1.63%) |
Nov 24, 2021 | 99.93 | 100.84 | 99.00 | 100.44 | 262,690 | +0.22(+0.22%) |
Nov 23, 2021 | 100.40 | 100.74 | 98.12 | 100.22 | 502,860 | -0.94(-0.93%) |
Nov 22, 2021 | 101.80 | 102.98 | 100.54 | 101.16 | 403,796 | -0.63(-0.62%) |
Nov 19, 2021 | 101.81 | 102.39 | 100.84 | 101.79 | 337,877 | +0.36(+0.35%) |
Nov 18, 2021 | 102.01 | 101.49 | 100.82 | 101.43 | 625,772 | -1.03(-1.01%) |
Nov 17, 2021 | 100.94 | 102.86 | 99.17 | 102.46 | 483,380 | +1.53(+1.52%) |
Nov 16, 2021 | 98.16 | 102.42 | 97.67 | 100.93 | 1,014,606 | +2.56(+2.60%) |
Nov 15, 2021 | 99.02 | 101.28 | 98.00 | 98.37 | 787,871 | +2.65(+2.77%) |
Nov 12, 2021 | 103.26 | 104.18 | 92.28 | 95.72 | 3,091,366 | -6.88(-6.71%) |
Nov 11, 2021 | 100.99 | 102.83 | 100.56 | 102.60 | 408,080 | +2.11(+2.10%) |
Nov 10, 2021 | 100.54 | 100.49 | 921,287 | -0.79(-0.78%) | ||
Nov 09, 2021 | 102.24 | 103.97 | 101.09 | 101.28 | 890,234 | -0.51(-0.50%) |
Nov 08, 2021 | 100.16 | 101.82 | 98.71 | 101.79 | 720,048 | +1.90(+1.90%) |
Nov 05, 2021 | 102.00 | 103.25 | 99.61 | 99.89 | 837,773 | -3.00(-2.92%) |
Nov 04, 2021 | 101.82 | 103.21 | 98.86 | 102.89 | 1,061,162 | +2.97(+2.97%) |
Nov 03, 2021 | 93.55 | 100.10 | 92.33 | 99.92 | 1,343,732 | +6.42(+6.87%) |
Nov 02, 2021 | 94.48 | 94.83 | 93.17 | 93.50 | 676,099 | -0.36(-0.38%) |
Nov 01, 2021 | 93.50 | 95.00 | 93.45 | 93.86 | 399,793 | +0.52(+0.56%) |
Oct 29, 2021 | 90.48 | 93.56 | 93.34 | 635,889 | +2.57(+2.83%) | |
Oct 28, 2021 | 88.56 | 90.88 | 88.23 | 90.77 | 379,880 | +2.74(+3.11%) |
Oct 27, 2021 | 89.15 | 89.11 | 87.95 | 88.03 | 259,586 | -1.10(-1.23%) |
Oct 26, 2021 | 88.22 | 89.13 | 366,158 | +1.38(+1.57%) | ||
Oct 25, 2021 | 89.53 | 89.53 | 87.69 | 87.75 | 261,599 | -1.78(-1.99%) |
Oct 22, 2021 | 89.09 | 90.52 | 88.81 | 89.53 | 491,746 | +0.68(+0.77%) |
Oct 21, 2021 | 87.50 | 88.89 | 86.39 | 88.85 | 274,652 | +1.11(+1.27%) |
Oct 20, 2021 | 87.86 | 88.73 | 87.28 | 87.74 | 259,397 | +0.24(+0.27%) |
Oct 19, 2021 | 87.74 | 88.51 | 87.47 | 87.50 | 631,256 | +0.39(+0.45%) |
Oct 18, 2021 | 87.49 | 87.49 | 86.46 | 87.11 | 297,145 | -0.60(-0.68%) |
Oct 15, 2021 | 89.09 | 89.49 | 87.67 | 87.71 | 299,594 | -0.90(-1.02%) |
Oct 14, 2021 | 87.42 | 88.95 | 87.28 | 88.61 | 252,642 | +1.72(+1.98%) |
Oct 13, 2021 | 87.35 | 87.76 | 86.38 | 86.89 | 231,472 | -0.06(-0.07%) |
Oct 12, 2021 | 86.42 | 87.26 | 85.66 | 86.95 | 307,508 | +0.94(+1.09%) |
Oct 11, 2021 | 87.64 | 88.42 | 85.94 | 86.01 | 231,916 | -1.73(-1.97%) |
Oct 08, 2021 | 88.27 | 90.34 | 86.88 | 87.74 | 323,597 | -0.73(-0.83%) |
Oct 07, 2021 | 86.38 | 89.16 | 86.38 | 88.47 | 289,467 | +2.37(+2.75%) |
Oct 06, 2021 | 87.24 | 89.10 | 85.28 | 86.10 | 560,870 | -1.45(-1.66%) |
Oct 05, 2021 | 87.64 | 89.55 | 87.42 | 87.55 | 604,899 | -0.20(-0.23%) |
Oct 04, 2021 | 86.96 | 87.89 | 86.20 | 87.75 | 572,479 | +0.39(+0.45%) |
Oct 01, 2021 | 87.68 | 88.88 | 85.19 | 87.36 | 786,924 | -0.12(-0.14%) |
Sep 30, 2021 | 89.09 | 90.46 | 87.31 | 87.48 | 513,382 | -1.34(-1.51%) |
Sep 29, 2021 | 90.20 | 90.89 | 88.71 | 88.82 | 448,904 | -0.99(-1.10%) |
Sep 28, 2021 | 93.89 | 93.89 | 88.96 | 89.81 | 726,161 | -4.65(-4.92%) |
Sep 27, 2021 | 95.97 | 96.23 | 91.61 | 94.46 | 1,140,140 | -1.85(-1.92%) |
Sep 24, 2021 | 95.50 | 97.27 | 94.34 | 96.31 | 1,203,590 | +0.29(+0.30%) |
Sep 23, 2021 | 95.05 | 96.72 | 94.72 | 96.02 | 869,290 | +0.74(+0.78%) |
Sep 22, 2021 | 94.25 | 95.90 | 93.02 | 95.28 | 864,847 | +1.43(+1.52%) |
Sep 21, 2021 | 93.67 | 94.63 | 93.38 | 93.85 | 577,773 | +0.35(+0.37%) |
Sep 20, 2021 | 93.09 | 94.36 | 92.62 | 93.50 | 385,454 | -0.84(-0.89%) |
Sep 17, 2021 | 92.87 | 94.53 | 89.09 | 94.34 | 808,181 | +0.60(+0.64%) |
Sep 16, 2021 | 93.38 | 94.07 | 92.73 | 93.74 | 272,627 | +0.08(+0.09%) |
Sep 15, 2021 | 95.65 | 96.00 | 93.63 | 93.66 | 331,975 | -1.46(-1.53%) |
Sep 14, 2021 | 95.60 | 97.47 | 94.81 | 95.12 | 599,672 | -0.34(-0.36%) |
Sep 13, 2021 | 94.64 | 95.59 | 93.43 | 95.46 | 564,842 | +1.16(+1.23%) |
Sep 10, 2021 | 94.70 | 95.26 | 93.97 | 94.30 | 327,439 | -0.11(-0.12%) |
Sep 09, 2021 | 94.61 | 95.47 | 94.27 | 94.41 | 246,072 | -0.04(-0.04%) |
Sep 08, 2021 | 95.34 | 95.34 | 94.15 | 94.45 | 441,542 | -0.71(-0.75%) |
Sep 07, 2021 | 95.00 | 95.56 | 90.80 | 95.16 | 537,884 | -0.08(-0.08%) |
Sep 03, 2021 | 94.30 | 95.26 | 93.66 | 95.24 | 396,945 | +0.58(+0.61%) |
Sep 02, 2021 | 93.66 | 94.68 | 93.26 | 94.66 | 347,979 | +1.24(+1.33%) |