Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.46 | 101.86 | 98.68 | 99.50 | 131,204 | -2.31(-2.27%) |
Nov 29, 2021 | 104.62 | 104.62 | 101.50 | 101.81 | 72,215 | -1.42(-1.38%) |
Nov 26, 2021 | 104.26 | 104.55 | 101.06 | 103.23 | 59,820 | -5.00(-4.62%) |
Nov 24, 2021 | 107.50 | 108.87 | 106.07 | 108.24 | 101,389 | -0.12(-0.11%) |
Nov 23, 2021 | 107.42 | 108.85 | 106.60 | 108.35 | 117,303 | +1.49(+1.39%) |
Nov 22, 2021 | 104.90 | 108.13 | 103.73 | 106.86 | 114,693 | +2.51(+2.41%) |
Nov 19, 2021 | 104.07 | 105.61 | 104.07 | 104.35 | 107,373 | -0.91(-0.86%) |
Nov 18, 2021 | 106.77 | 105.25 | 104.07 | 105.26 | 105,540 | -0.70(-0.66%) |
Nov 17, 2021 | 107.03 | 107.51 | 104.77 | 105.96 | 108,814 | -1.31(-1.22%) |
Nov 16, 2021 | 105.97 | 109.38 | 104.15 | 107.27 | 186,294 | +1.02(+0.96%) |
Nov 15, 2021 | 107.67 | 107.67 | 105.96 | 106.25 | 109,903 | -1.27(-1.18%) |
Nov 12, 2021 | 108.08 | 108.96 | 107.38 | 107.52 | 90,615 | -0.05(-0.04%) |
Nov 11, 2021 | 106.11 | 108.14 | 105.52 | 107.56 | 76,635 | +2.04(+1.94%) |
Nov 10, 2021 | 103.79 | 105.52 | 157,884 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.15 | 104.41 | 100.10 | 104.02 | 142,906 | +1.93(+1.89%) |
Nov 08, 2021 | 98.81 | 102.54 | 98.25 | 102.10 | 283,001 | +4.57(+4.69%) |
Nov 05, 2021 | 85.90 | 97.94 | 85.90 | 97.52 | 515,865 | +7.83(+8.73%) |
Nov 04, 2021 | 90.00 | 90.43 | 89.21 | 89.69 | 64,843 | -0.31(-0.35%) |
Nov 03, 2021 | 89.54 | 90.89 | 89.23 | 90.00 | 80,696 | +0.15(+0.16%) |
Nov 02, 2021 | 90.41 | 91.36 | 89.54 | 89.86 | 45,547 | -0.08(-0.09%) |
Nov 01, 2021 | 87.59 | 90.73 | 87.24 | 89.93 | 73,498 | +2.70(+3.09%) |
Oct 29, 2021 | 87.14 | 88.21 | 86.71 | 87.24 | 39,708 | +0.21(+0.25%) |
Oct 28, 2021 | 85.70 | 87.45 | 85.14 | 87.03 | 52,406 | +1.62(+1.90%) |
Oct 27, 2021 | 85.89 | 86.73 | 85.24 | 85.40 | 44,936 | -0.71(-0.82%) |
Oct 26, 2021 | 87.00 | 86.09 | 86.11 | 43,785 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.65 | 87.27 | 85.19 | 86.70 | 54,799 | +0.90(+1.04%) |
Oct 22, 2021 | 85.48 | 86.71 | 85.48 | 85.81 | 31,385 | +0.04(+0.05%) |
Oct 21, 2021 | 84.67 | 85.95 | 84.25 | 85.77 | 42,585 | +0.68(+0.80%) |
Oct 20, 2021 | 83.34 | 85.11 | 82.80 | 85.09 | 61,995 | +1.70(+2.04%) |
Oct 19, 2021 | 84.10 | 84.21 | 83.00 | 83.39 | 55,482 | -0.90(-1.07%) |
Oct 18, 2021 | 84.30 | 84.97 | 83.43 | 84.29 | 66,362 | -0.74(-0.87%) |
Oct 15, 2021 | 86.08 | 86.67 | 84.81 | 85.03 | 103,146 | +0.63(+0.75%) |
Oct 14, 2021 | 83.40 | 84.42 | 82.56 | 84.40 | 57,837 | +1.57(+1.89%) |
Oct 13, 2021 | 84.98 | 84.98 | 82.62 | 82.83 | 60,602 | -2.49(-2.92%) |
Oct 12, 2021 | 85.52 | 86.03 | 84.90 | 85.32 | 49,360 | -0.19(-0.23%) |
Oct 11, 2021 | 86.40 | 86.99 | 85.49 | 85.52 | 34,484 | -0.82(-0.95%) |
Oct 08, 2021 | 87.89 | 87.89 | 86.19 | 86.33 | 31,328 | -1.21(-1.38%) |
Oct 07, 2021 | 86.89 | 89.21 | 86.63 | 87.54 | 86,502 | +1.59(+1.85%) |
Oct 06, 2021 | 85.52 | 86.03 | 83.29 | 85.95 | 66,060 | -0.59(-0.69%) |
Oct 05, 2021 | 86.35 | 86.67 | 84.62 | 86.55 | 92,189 | +0.19(+0.23%) |
Oct 04, 2021 | 86.60 | 87.21 | 85.53 | 86.35 | 99,923 | -0.50(-0.57%) |
Oct 01, 2021 | 85.38 | 87.87 | 84.66 | 86.85 | 74,646 | +2.08(+2.46%) |
Sep 30, 2021 | 86.11 | 86.40 | 84.65 | 84.77 | 83,026 | -0.62(-0.73%) |
Sep 29, 2021 | 85.23 | 85.83 | 83.90 | 85.39 | 49,228 | +0.65(+0.77%) |
Sep 28, 2021 | 84.77 | 85.56 | 83.75 | 84.74 | 83,831 | +0.29(+0.35%) |
Sep 27, 2021 | 83.73 | 86.22 | 83.73 | 84.45 | 77,304 | +1.18(+1.41%) |
Sep 24, 2021 | 83.45 | 84.74 | 83.13 | 83.27 | 85,463 | -0.18(-0.22%) |
Sep 23, 2021 | 81.68 | 84.77 | 81.43 | 83.45 | 95,521 | +2.67(+3.30%) |
Sep 22, 2021 | 79.12 | 81.51 | 78.15 | 80.79 | 80,280 | +2.46(+3.14%) |
Sep 21, 2021 | 79.82 | 79.89 | 78.10 | 78.33 | 103,285 | -0.55(-0.70%) |
Sep 20, 2021 | 79.60 | 80.20 | 77.65 | 78.88 | 86,470 | -2.72(-3.34%) |
Sep 17, 2021 | 80.65 | 82.18 | 79.08 | 81.61 | 281,545 | +1.52(+1.90%) |
Sep 16, 2021 | 80.74 | 81.07 | 79.15 | 80.09 | 53,402 | -0.63(-0.78%) |
Sep 15, 2021 | 79.44 | 81.03 | 78.87 | 80.72 | 55,950 | +1.36(+1.72%) |
Sep 14, 2021 | 81.21 | 81.39 | 79.10 | 79.36 | 90,034 | -1.44(-1.78%) |
Sep 13, 2021 | 81.62 | 81.72 | 79.91 | 80.80 | 48,332 | +0.11(+0.13%) |
Sep 10, 2021 | 81.70 | 81.98 | 80.45 | 80.69 | 49,689 | -0.37(-0.46%) |
Sep 09, 2021 | 81.13 | 81.89 | 80.98 | 81.06 | 87,390 | -0.43(-0.53%) |
Sep 08, 2021 | 80.93 | 81.55 | 80.05 | 81.49 | 85,302 | +0.14(+0.17%) |
Sep 07, 2021 | 83.36 | 83.68 | 81.25 | 81.35 | 46,163 | -2.25(-2.69%) |
Sep 03, 2021 | 83.85 | 84.01 | 82.42 | 83.60 | 69,917 | -0.13(-0.15%) |
Sep 02, 2021 | 83.47 | 84.02 | 83.13 | 83.73 | 54,354 | +0.38(+0.46%) |