Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.56 | 99.61 | 97.90 | 98.01 | 2,442,847 | -2.36(-2.35%) |
Nov 29, 2021 | 100.90 | 100.98 | 99.88 | 100.36 | 1,565,358 | +0.24(+0.24%) |
Nov 26, 2021 | 100.33 | 100.45 | 99.52 | 100.12 | 1,643,912 | -2.12(-2.07%) |
Nov 24, 2021 | 102.16 | 102.41 | 102.00 | 102.24 | 1,001,887 | -0.18(-0.17%) |
Nov 23, 2021 | 101.65 | 102.50 | 101.57 | 102.42 | 1,426,559 | +0.95(+0.94%) |
Nov 22, 2021 | 101.07 | 102.26 | 100.95 | 101.47 | 2,260,909 | +0.75(+0.74%) |
Nov 19, 2021 | 101.26 | 101.26 | 100.63 | 100.72 | 1,315,163 | -0.92(-0.90%) |
Nov 18, 2021 | 101.88 | 101.66 | 101.54 | 101.63 | 1,131,481 | -0.31(-0.31%) |
Nov 17, 2021 | 102.21 | 102.21 | 101.72 | 101.95 | 802,134 | -0.46(-0.45%) |
Nov 16, 2021 | 102.53 | 102.83 | 102.33 | 102.41 | 951,321 | -0.02(-0.02%) |
Nov 15, 2021 | 102.51 | 102.58 | 102.22 | 102.43 | 978,138 | +0.18(+0.17%) |
Nov 12, 2021 | 102.27 | 102.41 | 101.89 | 102.25 | 765,388 | +0.16(+0.15%) |
Nov 11, 2021 | 102.12 | 102.27 | 101.90 | 102.09 | 842,078 | +0.11(+0.11%) |
Nov 10, 2021 | 101.88 | 101.98 | 1,037,486 | -0.02(-0.02%) | ||
Nov 09, 2021 | 101.96 | 102.06 | 101.57 | 102.00 | 1,387,913 | -0.07(-0.07%) |
Nov 08, 2021 | 102.37 | 102.61 | 101.82 | 102.08 | 961,474 | -0.01(-0.01%) |
Nov 05, 2021 | 101.93 | 102.45 | 101.76 | 102.09 | 962,559 | +0.62(+0.61%) |
Nov 04, 2021 | 101.85 | 101.91 | 100.93 | 101.47 | 1,039,938 | -0.30(-0.29%) |
Nov 03, 2021 | 100.91 | 101.81 | 100.84 | 101.76 | 1,088,283 | +0.56(+0.56%) |
Nov 02, 2021 | 100.91 | 101.33 | 100.68 | 101.20 | 828,975 | +0.42(+0.42%) |
Nov 01, 2021 | 100.73 | 100.68 | 100.45 | 100.77 | 899,364 | +0.44(+0.44%) |
Oct 29, 2021 | 100.33 | 100.69 | 100.08 | 100.33 | 802,453 | -0.09(-0.09%) |
Oct 28, 2021 | 99.64 | 100.42 | 99.60 | 100.42 | 856,260 | +0.91(+0.91%) |
Oct 27, 2021 | 100.80 | 100.80 | 99.48 | 99.51 | 1,092,084 | -1.30(-1.29%) |
Oct 26, 2021 | 100.84 | 101.11 | 100.81 | 872,360 | +0.06(+0.06%) | |
Oct 25, 2021 | 100.73 | 100.91 | 100.33 | 100.75 | 800,663 | +0.21(+0.21%) |
Oct 22, 2021 | 100.30 | 100.69 | 100.08 | 100.54 | 914,266 | +0.26(+0.26%) |
Oct 21, 2021 | 100.52 | 100.59 | 99.85 | 100.28 | 1,007,807 | -0.35(-0.35%) |
Oct 20, 2021 | 99.78 | 100.69 | 99.68 | 100.63 | 973,557 | +0.85(+0.85%) |
Oct 19, 2021 | 99.15 | 99.78 | 99.00 | 99.78 | 1,040,001 | +0.93(+0.94%) |
Oct 18, 2021 | 98.83 | 99.36 | 98.51 | 98.86 | 877,570 | -0.34(-0.35%) |
Oct 15, 2021 | 99.15 | 99.62 | 99.04 | 99.20 | 887,733 | +0.61(+0.62%) |
Oct 14, 2021 | 97.83 | 98.63 | 97.59 | 98.59 | 758,451 | +1.50(+1.54%) |
Oct 13, 2021 | 96.98 | 97.31 | 96.03 | 97.09 | 1,003,585 | +0.11(+0.11%) |
Oct 12, 2021 | 97.41 | 97.54 | 96.76 | 96.98 | 956,449 | -0.37(-0.38%) |
Oct 11, 2021 | 98.18 | 98.58 | 97.32 | 97.35 | 1,103,046 | -0.68(-0.70%) |
Oct 08, 2021 | 98.12 | 98.30 | 97.82 | 98.03 | 758,096 | -0.01(-0.01%) |
Oct 07, 2021 | 97.92 | 98.65 | 97.92 | 98.04 | 893,736 | +0.69(+0.71%) |
Oct 06, 2021 | 96.56 | 97.38 | 95.94 | 97.35 | 1,215,671 | +0.15(+0.15%) |
Oct 05, 2021 | 96.90 | 97.70 | 96.56 | 97.20 | 969,984 | +0.68(+0.70%) |
Oct 04, 2021 | 96.65 | 97.42 | 96.03 | 96.53 | 1,452,324 | -0.26(-0.27%) |
Oct 01, 2021 | 96.14 | 97.20 | 95.32 | 96.78 | 1,267,612 | +1.17(+1.22%) |
Sep 30, 2021 | 97.33 | 97.48 | 95.61 | 95.62 | 1,365,036 | -1.44(-1.49%) |
Sep 29, 2021 | 96.78 | 97.47 | 96.46 | 97.06 | 973,605 | +0.47(+0.49%) |
Sep 28, 2021 | 97.50 | 97.72 | 96.42 | 96.59 | 1,332,033 | -1.04(-1.06%) |
Sep 27, 2021 | 97.26 | 98.03 | 97.26 | 97.63 | 975,382 | +0.63(+0.65%) |
Sep 24, 2021 | 96.63 | 97.33 | 96.59 | 97.00 | 2,315,112 | +0.21(+0.22%) |
Sep 23, 2021 | 96.00 | 97.25 | 95.85 | 96.78 | 1,458,157 | +1.30(+1.36%) |
Sep 22, 2021 | 95.42 | 96.15 | 95.27 | 95.49 | 1,432,968 | +0.84(+0.89%) |
Sep 21, 2021 | 95.37 | 95.64 | 94.52 | 94.65 | 1,648,907 | -0.19(-0.20%) |
Sep 20, 2021 | 94.94 | 95.29 | 93.79 | 94.83 | 2,845,628 | -1.49(-1.55%) |
Sep 17, 2021 | 96.67 | 96.97 | 96.19 | 96.32 | 1,553,747 | -0.63(-0.65%) |
Sep 16, 2021 | 97.51 | 97.68 | 96.46 | 96.96 | 1,204,431 | -0.46(-0.47%) |
Sep 15, 2021 | 96.50 | 97.61 | 96.48 | 97.42 | 934,660 | +0.85(+0.88%) |
Sep 14, 2021 | 97.80 | 97.84 | 96.25 | 96.56 | 1,195,379 | -0.98(-1.01%) |
Sep 13, 2021 | 97.53 | 97.96 | 97.02 | 97.54 | 1,159,891 | +0.68(+0.70%) |
Sep 10, 2021 | 97.83 | 97.95 | 96.82 | 96.86 | 976,389 | -0.50(-0.51%) |
Sep 09, 2021 | 97.70 | 98.14 | 97.28 | 97.36 | 812,718 | -0.51(-0.53%) |
Sep 08, 2021 | 97.71 | 98.04 | 97.47 | 97.88 | 834,913 | -0.01(-0.01%) |
Sep 07, 2021 | 98.72 | 98.72 | 97.86 | 97.88 | 958,837 | -0.94(-0.95%) |
Sep 03, 2021 | 99.00 | 99.10 | 98.67 | 98.82 | 616,500 | -0.32(-0.32%) |
Sep 02, 2021 | 98.67 | 99.14 | 98.67 | 99.14 | 923,754 | +0.72(+0.73%) |