Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.15 | 97.73 | 93.97 | 94.82 | 567,261 | -2.07(-2.13%) |
Nov 29, 2021 | 98.50 | 98.73 | 96.58 | 96.88 | 273,095 | -0.24(-0.25%) |
Nov 26, 2021 | 93.28 | 97.85 | 93.28 | 97.12 | 220,015 | -0.73(-0.75%) |
Nov 24, 2021 | 96.76 | 97.95 | 96.55 | 97.85 | 164,678 | -0.19(-0.19%) |
Nov 23, 2021 | 96.44 | 98.73 | 95.86 | 98.05 | 337,530 | +1.61(+1.67%) |
Nov 22, 2021 | 92.79 | 97.29 | 92.41 | 96.44 | 787,718 | +5.19(+5.68%) |
Nov 19, 2021 | 93.84 | 94.33 | 91.24 | 91.25 | 656,469 | -3.45(-3.65%) |
Nov 18, 2021 | 94.69 | 95.28 | 94.68 | 94.70 | 587,938 | +1.02(+1.09%) |
Nov 17, 2021 | 100.45 | 101.86 | 92.96 | 93.69 | 1,047,189 | -12.52(-11.79%) |
Nov 16, 2021 | 106.35 | 106.98 | 105.79 | 106.20 | 213,474 | +0.09(+0.08%) |
Nov 15, 2021 | 107.11 | 107.46 | 105.80 | 106.12 | 171,414 | -0.64(-0.60%) |
Nov 12, 2021 | 105.77 | 107.17 | 104.81 | 106.75 | 235,907 | +1.09(+1.04%) |
Nov 11, 2021 | 105.61 | 106.76 | 104.92 | 105.66 | 149,789 | +0.26(+0.24%) |
Nov 10, 2021 | 105.36 | 105.40 | 227,123 | -0.16(-0.15%) | ||
Nov 09, 2021 | 105.61 | 106.45 | 105.44 | 105.56 | 197,365 | +0.36(+0.34%) |
Nov 08, 2021 | 106.84 | 107.88 | 104.58 | 105.20 | 283,388 | -0.82(-0.78%) |
Nov 05, 2021 | 105.55 | 108.08 | 105.11 | 106.03 | 291,490 | +1.17(+1.11%) |
Nov 04, 2021 | 104.26 | 105.20 | 102.89 | 104.86 | 405,005 | +0.88(+0.85%) |
Nov 03, 2021 | 101.54 | 104.83 | 101.54 | 103.98 | 225,446 | +2.28(+2.24%) |
Nov 02, 2021 | 101.88 | 103.46 | 101.19 | 101.70 | 276,448 | -0.81(-0.79%) |
Nov 01, 2021 | 101.82 | 104.40 | 102.36 | 102.51 | 427,199 | +1.99(+1.98%) |
Oct 29, 2021 | 99.88 | 102.27 | 99.88 | 100.52 | 411,167 | +0.24(+0.24%) |
Oct 28, 2021 | 99.47 | 100.91 | 98.88 | 100.28 | 342,396 | +2.26(+2.30%) |
Oct 27, 2021 | 105.60 | 107.12 | 97.50 | 98.03 | 529,800 | -6.94(-6.61%) |
Oct 26, 2021 | 107.97 | 104.39 | 104.97 | 483,591 | -2.72(-2.53%) | |
Oct 25, 2021 | 106.56 | 108.27 | 106.17 | 107.69 | 371,359 | +1.59(+1.50%) |
Oct 22, 2021 | 104.76 | 107.56 | 104.76 | 106.09 | 563,275 | +1.54(+1.48%) |
Oct 21, 2021 | 99.53 | 104.63 | 98.40 | 104.55 | 424,679 | +6.23(+6.33%) |
Oct 20, 2021 | 98.35 | 101.23 | 97.78 | 98.32 | 346,950 | +0.63(+0.64%) |
Oct 19, 2021 | 99.89 | 100.74 | 97.24 | 97.70 | 292,853 | -1.83(-1.84%) |
Oct 18, 2021 | 97.99 | 99.67 | 97.92 | 99.53 | 221,011 | +1.54(+1.57%) |
Oct 15, 2021 | 97.85 | 99.43 | 97.83 | 97.99 | 265,852 | +1.46(+1.51%) |
Oct 14, 2021 | 96.66 | 96.77 | 95.45 | 96.53 | 188,030 | +0.78(+0.81%) |
Oct 13, 2021 | 97.08 | 97.13 | 95.37 | 95.75 | 184,162 | -1.33(-1.37%) |
Oct 12, 2021 | 97.69 | 98.00 | 96.13 | 97.08 | 215,130 | -0.08(-0.08%) |
Oct 11, 2021 | 98.56 | 99.83 | 97.08 | 97.16 | 279,783 | -1.65(-1.67%) |
Oct 08, 2021 | 97.77 | 100.05 | 97.47 | 98.80 | 197,435 | +1.00(+1.03%) |
Oct 07, 2021 | 97.79 | 98.95 | 97.25 | 97.80 | 311,020 | +1.77(+1.85%) |
Oct 06, 2021 | 95.78 | 96.81 | 95.04 | 96.03 | 321,509 | -0.74(-0.76%) |
Oct 05, 2021 | 97.39 | 96.75 | 95.38 | 96.77 | 476,794 | +0.02(+0.02%) |
Oct 04, 2021 | 96.25 | 97.87 | 96.25 | 96.75 | 343,666 | -0.02(-0.02%) |
Oct 01, 2021 | 95.64 | 97.58 | 93.12 | 96.77 | 543,410 | +1.41(+1.48%) |
Sep 30, 2021 | 100.53 | 101.16 | 95.25 | 95.35 | 553,292 | -7.38(-7.19%) |
Sep 29, 2021 | 100.04 | 103.01 | 99.24 | 102.74 | 440,285 | +3.37(+3.40%) |
Sep 28, 2021 | 100.64 | 101.53 | 98.16 | 99.36 | 382,252 | -1.40(-1.39%) |
Sep 27, 2021 | 102.24 | 103.73 | 100.48 | 100.77 | 677,723 | -0.67(-0.66%) |
Sep 24, 2021 | 98.90 | 101.92 | 98.39 | 101.44 | 508,228 | +2.57(+2.60%) |
Sep 23, 2021 | 96.15 | 100.82 | 96.15 | 98.87 | 870,476 | +3.57(+3.75%) |
Sep 22, 2021 | 92.89 | 95.93 | 92.81 | 95.30 | 634,395 | +3.91(+4.27%) |
Sep 21, 2021 | 91.83 | 92.49 | 89.85 | 91.39 | 373,222 | +1.52(+1.69%) |
Sep 20, 2021 | 89.31 | 90.11 | 87.53 | 89.88 | 330,710 | -1.79(-1.95%) |
Sep 17, 2021 | 90.15 | 92.92 | 90.14 | 91.67 | 884,551 | +1.77(+1.97%) |
Sep 16, 2021 | 87.97 | 90.70 | 87.94 | 89.89 | 613,460 | +2.89(+3.32%) |
Sep 15, 2021 | 85.53 | 87.16 | 84.99 | 87.00 | 696,422 | +1.77(+2.08%) |
Sep 14, 2021 | 85.29 | 86.00 | 84.42 | 85.23 | 351,684 | +0.10(+0.12%) |
Sep 13, 2021 | 85.87 | 85.94 | 83.89 | 85.13 | 205,469 | +0.34(+0.40%) |
Sep 10, 2021 | 85.31 | 85.87 | 84.63 | 84.79 | 314,412 | -0.03(-0.03%) |
Sep 09, 2021 | 82.86 | 85.35 | 82.86 | 84.81 | 282,566 | +1.73(+2.09%) |
Sep 08, 2021 | 81.49 | 83.17 | 80.83 | 83.08 | 325,135 | +1.11(+1.35%) |
Sep 07, 2021 | 83.21 | 84.01 | 81.75 | 81.97 | 429,780 | -1.24(-1.49%) |
Sep 03, 2021 | 83.97 | 83.97 | 81.99 | 83.21 | 325,693 | -0.98(-1.16%) |
Sep 02, 2021 | 85.20 | 85.87 | 84.07 | 84.19 | 293,815 | -0.82(-0.97%) |