Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.15 | 101.25 | 96.04 | 96.86 | 549,146 | -2.59(-2.60%) |
Nov 29, 2021 | 99.06 | 99.83 | 97.29 | 99.45 | 533,284 | +0.37(+0.37%) |
Nov 26, 2021 | 99.60 | 99.60 | 97.69 | 99.08 | 258,023 | +0.98(+1.00%) |
Nov 24, 2021 | 98.23 | 99.22 | 97.81 | 98.10 | 376,910 | -0.51(-0.52%) |
Nov 23, 2021 | 100.23 | 101.03 | 98.26 | 98.61 | 438,989 | -2.71(-2.68%) |
Nov 22, 2021 | 101.67 | 102.80 | 100.09 | 101.33 | 447,464 | -0.77(-0.75%) |
Nov 19, 2021 | 103.61 | 103.95 | 101.97 | 102.09 | 470,722 | -1.72(-1.66%) |
Nov 18, 2021 | 103.97 | 103.92 | 103.28 | 103.81 | 294,261 | -0.45(-0.43%) |
Nov 17, 2021 | 105.05 | 105.43 | 103.85 | 104.26 | 483,828 | +0.48(+0.47%) |
Nov 16, 2021 | 103.61 | 104.15 | 103.37 | 103.78 | 404,480 | -0.16(-0.16%) |
Nov 15, 2021 | 103.22 | 104.75 | 102.68 | 103.94 | 539,544 | +0.61(+0.59%) |
Nov 12, 2021 | 102.24 | 104.19 | 102.06 | 103.33 | 411,913 | +0.44(+0.42%) |
Nov 11, 2021 | 102.74 | 103.36 | 101.69 | 102.89 | 526,229 | +2.25(+2.23%) |
Nov 10, 2021 | 103.09 | 100.65 | 665,045 | -0.29(-0.29%) | ||
Nov 09, 2021 | 99.17 | 101.16 | 98.48 | 100.94 | 400,632 | +2.13(+2.16%) |
Nov 08, 2021 | 101.34 | 101.36 | 97.43 | 98.81 | 1,214,276 | -3.02(-2.97%) |
Nov 05, 2021 | 100.75 | 102.80 | 100.39 | 101.83 | 672,226 | +1.16(+1.15%) |
Nov 04, 2021 | 99.97 | 104.75 | 99.66 | 100.67 | 545,749 | +1.34(+1.35%) |
Nov 03, 2021 | 97.41 | 100.14 | 97.21 | 99.33 | 389,421 | +0.47(+0.48%) |
Nov 02, 2021 | 97.69 | 98.92 | 96.44 | 98.86 | 360,334 | +0.61(+0.62%) |
Nov 01, 2021 | 95.71 | 98.71 | 96.49 | 98.25 | 351,767 | +2.36(+2.46%) |
Oct 29, 2021 | 97.59 | 98.33 | 95.23 | 95.88 | 595,544 | -2.54(-2.58%) |
Oct 28, 2021 | 97.86 | 99.25 | 97.20 | 98.42 | 421,330 | +0.32(+0.33%) |
Oct 27, 2021 | 97.65 | 98.45 | 97.06 | 98.10 | 314,320 | +0.45(+0.46%) |
Oct 26, 2021 | 97.06 | 97.86 | 97.66 | 302,270 | +0.35(+0.36%) | |
Oct 25, 2021 | 97.04 | 98.85 | 96.54 | 97.31 | 424,872 | +1.30(+1.35%) |
Oct 22, 2021 | 97.37 | 98.72 | 95.25 | 96.01 | 326,683 | +0.24(+0.25%) |
Oct 21, 2021 | 95.63 | 95.99 | 94.70 | 95.77 | 247,512 | -0.29(-0.30%) |
Oct 20, 2021 | 96.01 | 96.72 | 95.00 | 96.06 | 247,679 | +0.86(+0.91%) |
Oct 19, 2021 | 96.32 | 96.32 | 94.54 | 95.20 | 235,298 | +0.06(+0.06%) |
Oct 18, 2021 | 95.28 | 96.09 | 94.46 | 95.14 | 244,583 | -0.69(-0.72%) |
Oct 15, 2021 | 95.38 | 96.54 | 94.15 | 95.83 | 336,151 | -0.81(-0.84%) |
Oct 14, 2021 | 95.18 | 96.58 | 94.42 | 96.64 | 370,160 | +2.62(+2.79%) |
Oct 13, 2021 | 93.28 | 95.19 | 93.14 | 94.01 | 491,419 | +1.24(+1.34%) |
Oct 12, 2021 | 90.29 | 93.09 | 89.10 | 92.78 | 689,450 | +3.43(+3.84%) |
Oct 11, 2021 | 91.09 | 91.90 | 89.21 | 89.35 | 277,556 | -1.74(-1.91%) |
Oct 08, 2021 | 93.54 | 94.70 | 91.07 | 91.09 | 374,954 | -0.70(-0.76%) |
Oct 07, 2021 | 92.14 | 93.06 | 91.34 | 91.79 | 409,478 | -0.31(-0.34%) |
Oct 06, 2021 | 90.84 | 92.20 | 90.13 | 92.10 | 307,532 | +0.96(+1.05%) |
Oct 05, 2021 | 91.43 | 92.01 | 90.68 | 91.14 | 476,291 | -0.67(-0.73%) |
Oct 04, 2021 | 92.05 | 93.33 | 91.16 | 91.81 | 740,332 | -0.21(-0.23%) |
Oct 01, 2021 | 93.18 | 93.37 | 91.46 | 92.02 | 464,038 | -0.45(-0.48%) |
Sep 30, 2021 | 94.15 | 94.86 | 92.20 | 92.47 | 500,735 | -1.05(-1.12%) |
Sep 29, 2021 | 94.85 | 95.08 | 93.15 | 93.51 | 551,170 | -1.34(-1.41%) |
Sep 28, 2021 | 94.56 | 96.10 | 94.12 | 94.85 | 321,575 | -0.75(-0.79%) |
Sep 27, 2021 | 97.17 | 98.58 | 95.44 | 95.61 | 360,118 | -1.15(-1.19%) |
Sep 24, 2021 | 96.60 | 97.78 | 96.16 | 96.75 | 256,524 | -0.31(-0.32%) |
Sep 23, 2021 | 98.79 | 98.96 | 96.74 | 97.06 | 331,808 | -2.34(-2.35%) |
Sep 22, 2021 | 100.52 | 102.08 | 99.19 | 99.40 | 346,520 | -0.87(-0.87%) |
Sep 21, 2021 | 101.71 | 102.08 | 100.14 | 100.27 | 260,238 | -0.58(-0.57%) |
Sep 20, 2021 | 100.39 | 101.17 | 99.53 | 100.85 | 348,657 | -0.12(-0.11%) |
Sep 17, 2021 | 101.34 | 101.46 | 99.97 | 100.96 | 867,308 | -0.78(-0.77%) |
Sep 16, 2021 | 104.25 | 104.67 | 100.81 | 101.75 | 349,691 | -4.52(-4.25%) |
Sep 15, 2021 | 104.83 | 106.48 | 104.64 | 106.26 | 271,310 | +0.77(+0.73%) |
Sep 14, 2021 | 106.63 | 107.11 | 105.21 | 105.49 | 210,033 | -0.34(-0.32%) |
Sep 13, 2021 | 105.47 | 107.15 | 104.71 | 105.83 | 295,778 | +0.94(+0.89%) |
Sep 10, 2021 | 106.17 | 106.64 | 104.83 | 104.89 | 281,674 | -1.40(-1.32%) |
Sep 09, 2021 | 107.38 | 107.46 | 105.56 | 106.29 | 217,332 | -0.79(-0.74%) |
Sep 08, 2021 | 107.42 | 108.88 | 106.23 | 107.08 | 306,481 | +0.42(+0.39%) |
Sep 07, 2021 | 107.74 | 108.32 | 106.46 | 106.67 | 275,947 | -2.29(-2.10%) |
Sep 03, 2021 | 108.45 | 109.72 | 108.03 | 108.96 | 237,764 | +1.44(+1.34%) |
Sep 02, 2021 | 107.04 | 107.61 | 105.57 | 107.52 | 336,103 | +0.68(+0.63%) |