Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.26 | 102.36 | 100.11 | 100.25 | 223,452 | -2.98(-2.89%) |
Nov 29, 2021 | 104.89 | 104.89 | 102.74 | 103.23 | 191,900 | -0.23(-0.22%) |
Nov 26, 2021 | 104.39 | 104.52 | 102.28 | 103.46 | 116,554 | -3.80(-3.54%) |
Nov 24, 2021 | 107.11 | 107.48 | 106.82 | 107.26 | 177,536 | -0.32(-0.30%) |
Nov 23, 2021 | 107.33 | 107.88 | 106.99 | 107.58 | 558,865 | +0.30(+0.28%) |
Nov 22, 2021 | 106.94 | 108.20 | 106.71 | 107.29 | 177,420 | +0.98(+0.93%) |
Nov 19, 2021 | 106.58 | 106.75 | 105.98 | 106.31 | 124,696 | -1.04(-0.97%) |
Nov 18, 2021 | 107.68 | 107.34 | 107.02 | 107.35 | 125,604 | +0.14(+0.13%) |
Nov 17, 2021 | 107.76 | 107.76 | 106.59 | 107.20 | 229,711 | -0.91(-0.84%) |
Nov 16, 2021 | 108.17 | 108.64 | 107.86 | 108.11 | 224,596 | -0.14(-0.13%) |
Nov 15, 2021 | 108.40 | 108.40 | 107.85 | 108.25 | 640,207 | +0.36(+0.34%) |
Nov 12, 2021 | 108.04 | 108.13 | 107.63 | 107.89 | 126,318 | +0.28(+0.26%) |
Nov 11, 2021 | 107.53 | 107.98 | 107.03 | 107.61 | 105,185 | +0.43(+0.40%) |
Nov 10, 2021 | 107.61 | 107.18 | 133,038 | -0.69(-0.64%) | ||
Nov 09, 2021 | 107.87 | 108.29 | 107.43 | 107.87 | 120,926 | -0.18(-0.17%) |
Nov 08, 2021 | 108.87 | 109.08 | 107.78 | 108.05 | 573,912 | -0.12(-0.11%) |
Nov 05, 2021 | 107.43 | 108.61 | 107.43 | 108.18 | 174,982 | +1.83(+1.72%) |
Nov 04, 2021 | 107.51 | 107.72 | 106.06 | 106.34 | 1,720,305 | -0.75(-0.70%) |
Nov 03, 2021 | 105.25 | 107.51 | 105.25 | 107.10 | 221,462 | +1.58(+1.49%) |
Nov 02, 2021 | 105.05 | 106.11 | 104.70 | 105.52 | 209,469 | +0.52(+0.49%) |
Nov 01, 2021 | 103.30 | 105.11 | 103.78 | 105.01 | 358,044 | +2.28(+2.22%) |
Oct 29, 2021 | 103.08 | 103.53 | 102.46 | 102.72 | 104,003 | -0.29(-0.28%) |
Oct 28, 2021 | 102.05 | 103.09 | 102.05 | 103.01 | 88,056 | +1.35(+1.32%) |
Oct 27, 2021 | 103.53 | 103.56 | 101.77 | 101.66 | 144,418 | -2.08(-2.01%) |
Oct 26, 2021 | 104.68 | 103.75 | 103.75 | 232,005 | -0.78(-0.75%) | |
Oct 25, 2021 | 104.43 | 104.84 | 104.07 | 104.53 | 149,926 | +0.53(+0.51%) |
Oct 22, 2021 | 104.00 | 104.64 | 103.65 | 104.00 | 91,805 | +0.20(+0.19%) |
Oct 21, 2021 | 103.84 | 104.14 | 103.31 | 103.80 | 151,406 | -0.09(-0.09%) |
Oct 20, 2021 | 102.77 | 104.11 | 102.56 | 103.90 | 344,550 | +1.04(+1.01%) |
Oct 19, 2021 | 103.12 | 103.19 | 102.42 | 102.86 | 195,054 | +0.14(+0.14%) |
Oct 18, 2021 | 102.38 | 103.11 | 102.20 | 102.71 | 213,123 | -0.03(-0.03%) |
Oct 15, 2021 | 103.45 | 103.94 | 102.74 | 102.74 | 182,707 | +0.12(+0.12%) |
Oct 14, 2021 | 102.09 | 102.75 | 102.08 | 102.62 | 173,070 | +1.54(+1.52%) |
Oct 13, 2021 | 101.13 | 101.23 | 99.92 | 101.08 | 401,756 | +0.14(+0.14%) |
Oct 12, 2021 | 100.74 | 101.35 | 100.31 | 100.94 | 155,518 | +0.56(+0.56%) |
Oct 11, 2021 | 101.18 | 101.87 | 100.37 | 100.37 | 124,563 | -0.67(-0.66%) |
Oct 08, 2021 | 101.35 | 101.86 | 101.02 | 101.04 | 223,304 | -0.26(-0.25%) |
Oct 07, 2021 | 100.91 | 101.98 | 100.81 | 101.30 | 155,719 | +1.14(+1.14%) |
Oct 06, 2021 | 99.51 | 100.16 | 98.24 | 100.16 | 357,958 | -0.28(-0.28%) |
Oct 05, 2021 | 100.72 | 101.29 | 99.98 | 100.44 | 641,880 | +0.08(+0.08%) |
Oct 04, 2021 | 100.39 | 101.49 | 100.05 | 100.36 | 1,009,625 | -0.06(-0.06%) |
Oct 01, 2021 | 99.08 | 101.12 | 98.44 | 100.42 | 1,444,457 | +2.02(+2.05%) |
Sep 30, 2021 | 100.64 | 100.64 | 98.40 | 98.41 | 273,874 | -1.77(-1.76%) |
Sep 29, 2021 | 100.41 | 100.59 | 99.68 | 100.17 | 148,998 | +0.20(+0.20%) |
Sep 28, 2021 | 101.00 | 101.42 | 99.95 | 99.97 | 439,159 | -1.21(-1.20%) |
Sep 27, 2021 | 100.16 | 101.83 | 100.07 | 101.19 | 107,961 | +1.38(+1.38%) |
Sep 24, 2021 | 99.28 | 100.22 | 99.09 | 99.81 | 95,418 | +0.05(+0.05%) |
Sep 23, 2021 | 98.59 | 100.37 | 98.57 | 99.76 | 195,120 | +1.60(+1.63%) |
Sep 22, 2021 | 97.41 | 98.91 | 97.41 | 98.17 | 193,992 | +1.46(+1.51%) |
Sep 21, 2021 | 97.65 | 97.86 | 96.28 | 96.70 | 315,115 | -0.36(-0.37%) |
Sep 20, 2021 | 96.53 | 97.17 | 95.70 | 97.06 | 301,939 | -1.57(-1.59%) |
Sep 17, 2021 | 99.47 | 99.64 | 98.33 | 98.63 | 264,914 | -0.92(-0.93%) |
Sep 16, 2021 | 99.82 | 100.17 | 99.09 | 99.55 | 1,565,007 | -0.35(-0.35%) |
Sep 15, 2021 | 98.67 | 99.90 | 98.59 | 99.90 | 627,097 | +1.22(+1.23%) |
Sep 14, 2021 | 100.32 | 100.40 | 98.34 | 98.69 | 290,368 | -1.31(-1.31%) |
Sep 13, 2021 | 99.73 | 100.25 | 99.30 | 100.00 | 131,101 | +0.90(+0.91%) |
Sep 10, 2021 | 100.82 | 100.82 | 99.04 | 99.10 | 112,872 | -1.12(-1.12%) |
Sep 09, 2021 | 100.30 | 101.14 | 100.11 | 100.22 | 92,729 | -0.38(-0.38%) |
Sep 08, 2021 | 100.85 | 101.18 | 100.08 | 100.60 | 162,549 | -0.49(-0.49%) |
Sep 07, 2021 | 102.10 | 102.22 | 101.03 | 101.09 | 108,791 | -1.09(-1.07%) |
Sep 03, 2021 | 102.46 | 102.70 | 101.86 | 102.18 | 107,000 | -0.56(-0.55%) |
Sep 02, 2021 | 102.59 | 103.14 | 102.30 | 102.74 | 187,453 | +0.34(+0.33%) |