Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.84 | 100.94 | 95.74 | 96.56 | 550,848 | -2.58(-2.60%) |
Nov 29, 2021 | 98.75 | 99.53 | 96.99 | 99.14 | 534,937 | +0.37(+0.37%) |
Nov 26, 2021 | 99.29 | 99.29 | 97.39 | 98.77 | 258,823 | +0.97(+1.00%) |
Nov 24, 2021 | 97.92 | 98.92 | 97.51 | 97.80 | 378,078 | -0.51(-0.52%) |
Nov 23, 2021 | 99.92 | 100.71 | 97.95 | 98.31 | 440,350 | -2.70(-2.68%) |
Nov 22, 2021 | 101.35 | 102.48 | 99.78 | 101.01 | 448,852 | -0.76(-0.75%) |
Nov 19, 2021 | 103.29 | 103.63 | 101.65 | 101.78 | 472,181 | -1.72(-1.66%) |
Nov 18, 2021 | 103.65 | 103.60 | 102.96 | 103.49 | 295,173 | -0.44(-0.43%) |
Nov 17, 2021 | 104.73 | 105.11 | 103.53 | 103.94 | 485,328 | +0.48(+0.47%) |
Nov 16, 2021 | 103.29 | 103.83 | 103.05 | 103.45 | 405,734 | -0.16(-0.16%) |
Nov 15, 2021 | 102.91 | 104.43 | 102.36 | 103.62 | 541,217 | +0.61(+0.59%) |
Nov 12, 2021 | 101.92 | 103.87 | 101.75 | 103.01 | 413,190 | +0.44(+0.42%) |
Nov 11, 2021 | 102.42 | 103.04 | 101.38 | 102.58 | 527,861 | +2.24(+2.23%) |
Nov 10, 2021 | 102.77 | 100.34 | 667,107 | -0.29(-0.29%) | ||
Nov 09, 2021 | 98.86 | 100.85 | 98.17 | 100.63 | 401,874 | +2.12(+2.16%) |
Nov 08, 2021 | 101.03 | 101.05 | 97.13 | 98.50 | 1,218,041 | -3.01(-2.97%) |
Nov 05, 2021 | 100.44 | 102.48 | 100.08 | 101.51 | 674,310 | +1.16(+1.15%) |
Nov 04, 2021 | 99.66 | 104.43 | 99.35 | 100.36 | 547,441 | +1.33(+1.35%) |
Nov 03, 2021 | 97.11 | 99.83 | 96.91 | 99.02 | 390,628 | +0.47(+0.48%) |
Nov 02, 2021 | 97.39 | 98.62 | 96.14 | 98.55 | 361,451 | +0.61(+0.62%) |
Nov 01, 2021 | 95.41 | 98.41 | 96.20 | 97.94 | 352,858 | +2.36(+2.46%) |
Oct 29, 2021 | 97.29 | 98.02 | 94.94 | 95.59 | 597,390 | -2.53(-2.58%) |
Oct 28, 2021 | 97.56 | 98.95 | 96.90 | 98.12 | 422,636 | +0.32(+0.33%) |
Oct 27, 2021 | 97.34 | 98.15 | 96.76 | 97.80 | 315,295 | +0.44(+0.46%) |
Oct 26, 2021 | 96.76 | 97.56 | 97.35 | 303,207 | +0.35(+0.36%) | |
Oct 25, 2021 | 96.74 | 98.54 | 96.24 | 97.01 | 426,189 | +1.29(+1.35%) |
Oct 22, 2021 | 97.07 | 98.42 | 94.96 | 95.71 | 327,696 | +0.24(+0.25%) |
Oct 21, 2021 | 95.34 | 95.69 | 94.41 | 95.47 | 248,279 | -0.29(-0.30%) |
Oct 20, 2021 | 95.71 | 96.42 | 94.71 | 95.76 | 248,447 | +0.86(+0.91%) |
Oct 19, 2021 | 96.02 | 96.02 | 94.25 | 94.90 | 236,028 | +0.06(+0.06%) |
Oct 18, 2021 | 94.99 | 95.79 | 94.17 | 94.84 | 245,342 | -0.69(-0.72%) |
Oct 15, 2021 | 95.09 | 96.24 | 93.86 | 95.53 | 337,193 | -0.81(-0.84%) |
Oct 14, 2021 | 94.88 | 96.28 | 94.12 | 96.34 | 371,307 | +2.62(+2.79%) |
Oct 13, 2021 | 92.99 | 94.89 | 92.86 | 93.72 | 492,942 | +1.24(+1.34%) |
Oct 12, 2021 | 90.01 | 92.80 | 88.82 | 92.49 | 691,587 | +3.42(+3.84%) |
Oct 11, 2021 | 90.81 | 91.62 | 88.94 | 89.07 | 278,416 | -1.74(-1.91%) |
Oct 08, 2021 | 93.25 | 94.41 | 90.79 | 90.81 | 376,116 | -0.70(-0.76%) |
Oct 07, 2021 | 91.85 | 92.77 | 91.05 | 91.50 | 410,748 | -0.31(-0.34%) |
Oct 06, 2021 | 90.56 | 91.91 | 89.85 | 91.81 | 308,486 | +0.96(+1.05%) |
Oct 05, 2021 | 91.15 | 91.73 | 90.40 | 90.86 | 477,768 | -0.67(-0.73%) |
Oct 04, 2021 | 91.76 | 93.04 | 90.88 | 91.52 | 742,627 | -0.21(-0.23%) |
Oct 01, 2021 | 92.89 | 93.08 | 91.18 | 91.74 | 465,477 | -0.44(-0.48%) |
Sep 30, 2021 | 93.86 | 94.56 | 91.92 | 92.18 | 502,287 | -1.04(-1.12%) |
Sep 29, 2021 | 94.56 | 94.79 | 92.87 | 93.22 | 552,879 | -1.34(-1.41%) |
Sep 28, 2021 | 94.27 | 95.80 | 93.83 | 94.56 | 322,572 | -0.75(-0.79%) |
Sep 27, 2021 | 96.87 | 98.27 | 95.15 | 95.31 | 361,234 | -1.15(-1.19%) |
Sep 24, 2021 | 96.30 | 97.48 | 95.86 | 96.46 | 257,319 | -0.31(-0.32%) |
Sep 23, 2021 | 98.49 | 98.65 | 96.44 | 96.76 | 332,837 | -2.33(-2.35%) |
Sep 22, 2021 | 100.21 | 101.77 | 98.88 | 99.09 | 347,595 | -0.87(-0.87%) |
Sep 21, 2021 | 101.39 | 101.77 | 99.83 | 99.96 | 261,044 | -0.58(-0.57%) |
Sep 20, 2021 | 100.08 | 100.85 | 99.22 | 100.54 | 349,738 | -0.12(-0.12%) |
Sep 17, 2021 | 101.03 | 101.14 | 99.66 | 100.65 | 869,997 | -0.78(-0.77%) |
Sep 16, 2021 | 103.93 | 104.34 | 100.50 | 101.43 | 350,775 | -4.50(-4.25%) |
Sep 15, 2021 | 104.51 | 106.16 | 104.32 | 105.94 | 272,151 | +0.77(+0.73%) |
Sep 14, 2021 | 106.30 | 106.78 | 104.89 | 105.17 | 210,684 | -0.34(-0.32%) |
Sep 13, 2021 | 105.15 | 106.82 | 104.39 | 105.50 | 296,695 | +0.93(+0.89%) |
Sep 10, 2021 | 105.84 | 106.31 | 104.51 | 104.57 | 282,547 | -1.40(-1.32%) |
Sep 09, 2021 | 107.05 | 107.13 | 105.23 | 105.96 | 218,006 | -0.79(-0.74%) |
Sep 08, 2021 | 107.09 | 108.54 | 105.91 | 106.75 | 307,431 | +0.41(+0.39%) |
Sep 07, 2021 | 107.41 | 107.98 | 106.13 | 106.34 | 276,803 | -2.28(-2.10%) |
Sep 03, 2021 | 108.12 | 109.38 | 107.70 | 108.62 | 238,502 | +1.43(+1.34%) |
Sep 02, 2021 | 106.70 | 107.28 | 105.24 | 107.19 | 337,145 | +0.67(+0.63%) |