Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.12 | 99.59 | 97.62 | 97.73 | 490,747 | -1.90(-1.90%) |
Nov 29, 2021 | 101.34 | 101.60 | 98.93 | 99.62 | 488,479 | -0.85(-0.84%) |
Nov 26, 2021 | 99.85 | 101.17 | 99.38 | 100.47 | 220,878 | -1.93(-1.88%) |
Nov 24, 2021 | 102.57 | 102.88 | 101.95 | 102.40 | 268,550 | -0.74(-0.72%) |
Nov 23, 2021 | 103.61 | 104.70 | 102.78 | 103.14 | 250,969 | -0.09(-0.08%) |
Nov 22, 2021 | 105.73 | 106.77 | 103.09 | 103.23 | 506,645 | -2.11(-2.00%) |
Nov 19, 2021 | 102.67 | 105.42 | 102.13 | 105.34 | 676,471 | +2.83(+2.76%) |
Nov 18, 2021 | 103.23 | 102.62 | 102.18 | 102.52 | 269,083 | -0.58(-0.56%) |
Nov 17, 2021 | 103.08 | 103.74 | 102.25 | 103.09 | 325,962 | -0.25(-0.24%) |
Nov 16, 2021 | 104.38 | 104.61 | 103.21 | 103.34 | 707,248 | -0.95(-0.91%) |
Nov 15, 2021 | 103.67 | 104.30 | 102.22 | 104.29 | 703,801 | +1.81(+1.77%) |
Nov 12, 2021 | 98.29 | 102.62 | 98.29 | 102.48 | 744,060 | +4.82(+4.94%) |
Nov 11, 2021 | 95.41 | 99.77 | 94.34 | 97.66 | 900,428 | +0.93(+0.96%) |
Nov 10, 2021 | 99.30 | 96.50 | 96.73 | 892,444 | +0.95(+1.00%) | |
Nov 09, 2021 | 95.03 | 96.30 | 95.03 | 95.78 | 554,802 | +0.34(+0.35%) |
Nov 08, 2021 | 95.21 | 95.59 | 94.69 | 95.44 | 307,034 | +0.86(+0.91%) |
Nov 05, 2021 | 93.44 | 95.03 | 93.44 | 94.58 | 447,753 | +1.86(+2.01%) |
Nov 04, 2021 | 94.65 | 94.71 | 92.66 | 92.72 | 396,147 | -1.56(-1.66%) |
Nov 03, 2021 | 93.40 | 94.61 | 92.81 | 94.28 | 384,008 | +0.85(+0.91%) |
Nov 02, 2021 | 93.09 | 94.44 | 93.09 | 93.43 | 498,999 | +0.57(+0.61%) |
Nov 01, 2021 | 92.94 | 94.31 | 92.57 | 92.86 | 467,341 | +0.30(+0.32%) |
Oct 29, 2021 | 91.98 | 93.04 | 91.76 | 92.57 | 409,997 | +0.36(+0.39%) |
Oct 28, 2021 | 92.00 | 92.77 | 91.72 | 92.21 | 391,399 | +0.54(+0.59%) |
Oct 27, 2021 | 93.46 | 93.58 | 91.54 | 91.67 | 286,349 | -2.04(-2.18%) |
Oct 26, 2021 | 93.78 | 93.71 | 319,872 | +0.00(+0.00%) | ||
Oct 25, 2021 | 94.73 | 95.29 | 93.69 | 93.71 | 349,760 | -0.61(-0.64%) |
Oct 22, 2021 | 94.31 | 94.91 | 94.19 | 94.32 | 399,594 | -0.13(-0.13%) |
Oct 21, 2021 | 93.29 | 94.73 | 92.94 | 94.45 | 598,499 | +1.02(+1.09%) |
Oct 20, 2021 | 92.78 | 93.77 | 92.44 | 93.42 | 1,063,040 | +0.70(+0.76%) |
Oct 19, 2021 | 93.03 | 93.03 | 92.17 | 92.72 | 362,211 | +0.04(+0.04%) |
Oct 18, 2021 | 91.92 | 93.18 | 91.42 | 92.68 | 293,667 | +0.38(+0.41%) |
Oct 15, 2021 | 93.05 | 93.12 | 92.16 | 92.31 | 685,855 | -0.12(-0.13%) |
Oct 14, 2021 | 92.22 | 93.04 | 91.60 | 92.42 | 639,422 | +1.11(+1.21%) |
Oct 13, 2021 | 91.28 | 91.59 | 90.25 | 91.31 | 424,607 | +1.45(+1.61%) |
Oct 12, 2021 | 89.11 | 90.34 | 89.08 | 89.87 | 441,681 | +0.57(+0.64%) |
Oct 11, 2021 | 89.90 | 90.87 | 89.20 | 89.30 | 295,561 | +0.02(+0.02%) |
Oct 08, 2021 | 89.57 | 90.05 | 88.98 | 89.28 | 562,502 | -0.32(-0.36%) |
Oct 07, 2021 | 88.83 | 90.22 | 88.66 | 89.60 | 488,279 | +1.52(+1.73%) |
Oct 06, 2021 | 86.40 | 88.11 | 86.39 | 88.07 | 335,482 | +0.65(+0.74%) |
Oct 05, 2021 | 87.20 | 88.40 | 86.66 | 87.43 | 448,593 | +0.50(+0.58%) |
Oct 04, 2021 | 87.91 | 89.24 | 86.50 | 86.93 | 565,921 | -0.97(-1.11%) |
Oct 01, 2021 | 86.40 | 88.31 | 85.30 | 87.90 | 410,517 | +1.98(+2.30%) |
Sep 30, 2021 | 85.78 | 86.74 | 85.48 | 85.92 | 462,733 | +0.59(+0.69%) |
Sep 29, 2021 | 86.23 | 86.23 | 85.28 | 85.33 | 376,091 | -0.77(-0.90%) |
Sep 28, 2021 | 86.04 | 87.31 | 85.97 | 86.11 | 479,211 | -0.21(-0.25%) |
Sep 27, 2021 | 89.24 | 89.43 | 86.25 | 86.32 | 563,516 | -3.10(-3.47%) |
Sep 24, 2021 | 89.08 | 90.38 | 88.55 | 89.42 | 275,490 | +0.13(+0.14%) |
Sep 23, 2021 | 87.36 | 89.70 | 87.36 | 89.30 | 549,468 | +2.58(+2.98%) |
Sep 22, 2021 | 86.84 | 87.72 | 86.67 | 86.71 | 326,214 | +0.70(+0.82%) |
Sep 21, 2021 | 86.77 | 86.78 | 85.63 | 86.01 | 404,778 | -0.02(-0.02%) |
Sep 20, 2021 | 84.57 | 86.17 | 84.26 | 86.03 | 443,126 | -0.95(-1.10%) |
Sep 17, 2021 | 89.44 | 89.44 | 86.76 | 86.98 | 1,023,641 | -2.92(-3.25%) |
Sep 16, 2021 | 89.59 | 90.46 | 89.34 | 89.90 | 775,896 | +0.50(+0.56%) |
Sep 15, 2021 | 88.43 | 89.77 | 88.43 | 89.40 | 369,078 | +0.68(+0.77%) |
Sep 14, 2021 | 90.03 | 90.03 | 88.58 | 88.72 | 261,404 | -0.88(-0.98%) |
Sep 13, 2021 | 90.51 | 90.73 | 89.38 | 89.60 | 283,902 | +0.38(+0.42%) |
Sep 10, 2021 | 90.96 | 91.16 | 89.08 | 89.22 | 288,449 | -1.17(-1.29%) |
Sep 09, 2021 | 90.18 | 91.46 | 90.18 | 90.39 | 323,696 | +0.18(+0.20%) |
Sep 08, 2021 | 88.65 | 90.73 | 88.55 | 90.20 | 356,346 | +0.98(+1.10%) |
Sep 07, 2021 | 90.03 | 90.55 | 89.02 | 89.22 | 318,107 | -1.34(-1.48%) |
Sep 03, 2021 | 90.15 | 91.59 | 89.59 | 90.56 | 722,772 | +2.07(+2.34%) |
Sep 02, 2021 | 87.81 | 88.91 | 87.37 | 88.49 | 297,690 | +0.48(+0.55%) |