Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.32 | 103.18 | 100.47 | 100.61 | 105,314 | -2.40(-2.33%) |
Nov 29, 2021 | 103.20 | 103.38 | 101.77 | 103.01 | 103,462 | +1.63(+1.61%) |
Nov 26, 2021 | 102.06 | 102.77 | 100.31 | 101.38 | 130,821 | -3.68(-3.50%) |
Nov 24, 2021 | 107.55 | 108.30 | 103.66 | 105.05 | 98,864 | -3.02(-2.79%) |
Nov 23, 2021 | 107.46 | 108.81 | 106.47 | 108.07 | 133,666 | +0.57(+0.53%) |
Nov 22, 2021 | 106.91 | 108.90 | 106.05 | 107.50 | 79,004 | +1.13(+1.06%) |
Nov 19, 2021 | 104.94 | 106.85 | 104.94 | 106.37 | 62,737 | +1.09(+1.03%) |
Nov 18, 2021 | 106.48 | 105.38 | 104.65 | 105.28 | 87,455 | -0.90(-0.85%) |
Nov 17, 2021 | 106.75 | 106.75 | 105.68 | 106.19 | 113,124 | -0.47(-0.44%) |
Nov 16, 2021 | 105.96 | 107.37 | 105.90 | 106.66 | 89,922 | +0.08(+0.07%) |
Nov 15, 2021 | 106.84 | 107.44 | 106.12 | 106.58 | 87,274 | -0.77(-0.71%) |
Nov 12, 2021 | 108.80 | 108.80 | 106.93 | 107.34 | 74,578 | -0.41(-0.38%) |
Nov 11, 2021 | 107.24 | 107.82 | 106.49 | 107.75 | 48,259 | +0.71(+0.66%) |
Nov 10, 2021 | 107.75 | 107.05 | 98,841 | -0.76(-0.70%) | ||
Nov 09, 2021 | 107.92 | 108.30 | 106.48 | 107.80 | 67,601 | +0.00(+0.00%) |
Nov 08, 2021 | 107.75 | 108.42 | 106.22 | 107.80 | 120,503 | +0.97(+0.91%) |
Nov 05, 2021 | 104.33 | 107.18 | 104.33 | 106.83 | 102,085 | +4.05(+3.94%) |
Nov 04, 2021 | 101.52 | 103.31 | 100.67 | 102.78 | 104,331 | +1.46(+1.44%) |
Nov 03, 2021 | 101.17 | 102.43 | 100.35 | 101.32 | 107,391 | +0.06(+0.06%) |
Nov 02, 2021 | 100.75 | 103.00 | 100.37 | 101.26 | 124,898 | +0.61(+0.61%) |
Nov 01, 2021 | 100.91 | 100.32 | 100.22 | 100.65 | 186,286 | +0.33(+0.33%) |
Oct 29, 2021 | 100.07 | 101.82 | 100.07 | 100.32 | 178,708 | +0.19(+0.19%) |
Oct 28, 2021 | 99.94 | 101.53 | 99.55 | 100.13 | 99,024 | +0.58(+0.58%) |
Oct 27, 2021 | 101.18 | 102.48 | 99.42 | 99.55 | 96,365 | -1.82(-1.79%) |
Oct 26, 2021 | 102.58 | 101.18 | 101.37 | 106,717 | -0.51(-0.50%) | |
Oct 25, 2021 | 102.23 | 103.05 | 100.70 | 101.88 | 80,451 | -0.63(-0.61%) |
Oct 22, 2021 | 102.21 | 104.09 | 102.20 | 102.51 | 69,777 | -0.05(-0.05%) |
Oct 21, 2021 | 102.15 | 102.87 | 101.22 | 102.56 | 98,939 | +0.45(+0.44%) |
Oct 20, 2021 | 100.21 | 102.17 | 100.05 | 102.10 | 86,932 | +1.59(+1.58%) |
Oct 19, 2021 | 100.50 | 101.44 | 99.94 | 100.51 | 91,373 | +0.21(+0.21%) |
Oct 18, 2021 | 100.83 | 101.86 | 99.91 | 100.31 | 98,396 | -1.38(-1.36%) |
Oct 15, 2021 | 105.03 | 105.03 | 99.12 | 101.69 | 217,984 | +0.75(+0.74%) |
Oct 14, 2021 | 100.22 | 101.74 | 100.02 | 100.95 | 111,158 | +2.07(+2.09%) |
Oct 13, 2021 | 98.25 | 99.25 | 97.25 | 98.88 | 95,132 | +0.30(+0.31%) |
Oct 12, 2021 | 98.66 | 99.42 | 97.31 | 98.57 | 78,867 | -0.04(-0.04%) |
Oct 11, 2021 | 102.55 | 102.55 | 98.59 | 98.61 | 107,859 | -4.56(-4.42%) |
Oct 08, 2021 | 103.91 | 104.36 | 103.08 | 103.17 | 48,884 | -0.21(-0.20%) |
Oct 07, 2021 | 102.29 | 104.18 | 102.29 | 103.38 | 93,997 | +2.30(+2.27%) |
Oct 06, 2021 | 100.69 | 101.33 | 99.04 | 101.08 | 91,279 | -0.71(-0.69%) |
Oct 05, 2021 | 100.81 | 102.69 | 100.32 | 101.79 | 77,441 | +1.67(+1.66%) |
Oct 04, 2021 | 99.56 | 100.39 | 97.65 | 100.12 | 90,922 | -0.11(-0.11%) |
Oct 01, 2021 | 99.95 | 101.56 | 98.73 | 100.23 | 146,463 | +1.00(+1.01%) |
Sep 30, 2021 | 105.01 | 105.01 | 99.26 | 99.23 | 144,374 | -5.11(-4.90%) |
Sep 29, 2021 | 103.53 | 105.03 | 102.33 | 104.34 | 125,336 | +1.25(+1.21%) |
Sep 28, 2021 | 105.21 | 105.21 | 102.99 | 103.09 | 103,231 | -2.28(-2.16%) |
Sep 27, 2021 | 104.49 | 106.16 | 104.01 | 105.37 | 76,891 | +0.62(+0.59%) |
Sep 24, 2021 | 103.01 | 105.17 | 102.33 | 104.75 | 76,410 | +1.75(+1.70%) |
Sep 23, 2021 | 101.38 | 103.34 | 101.35 | 103.01 | 60,904 | +2.50(+2.49%) |
Sep 22, 2021 | 99.37 | 100.96 | 98.51 | 100.50 | 82,841 | +1.77(+1.79%) |
Sep 21, 2021 | 99.91 | 99.91 | 97.79 | 98.74 | 66,909 | +0.06(+0.06%) |
Sep 20, 2021 | 98.91 | 99.45 | 97.08 | 98.68 | 132,774 | -2.03(-2.02%) |
Sep 17, 2021 | 101.96 | 101.96 | 99.87 | 100.71 | 557,614 | -0.58(-0.57%) |
Sep 16, 2021 | 101.53 | 102.08 | 99.82 | 101.29 | 113,208 | -0.15(-0.14%) |
Sep 15, 2021 | 100.44 | 101.86 | 100.44 | 101.44 | 119,223 | +0.93(+0.93%) |
Sep 14, 2021 | 100.89 | 101.04 | 99.33 | 100.50 | 141,234 | +0.32(+0.32%) |
Sep 13, 2021 | 101.11 | 101.11 | 98.62 | 100.18 | 105,841 | +0.00(+0.00%) |
Sep 10, 2021 | 100.77 | 101.74 | 100.03 | 100.18 | 84,033 | -0.25(-0.24%) |
Sep 09, 2021 | 102.08 | 102.53 | 100.27 | 100.43 | 84,664 | -2.04(-1.99%) |
Sep 08, 2021 | 101.64 | 102.62 | 100.74 | 102.47 | 85,171 | +0.53(+0.52%) |
Sep 07, 2021 | 103.70 | 103.70 | 101.67 | 101.94 | 83,063 | -1.70(-1.64%) |
Sep 03, 2021 | 104.16 | 104.39 | 103.33 | 103.63 | 65,778 | -0.44(-0.42%) |
Sep 02, 2021 | 104.89 | 106.20 | 103.70 | 104.08 | 89,734 | -0.47(-0.45%) |