Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.24 | 102.35 | 100.10 | 100.24 | 223,479 | -2.98(-2.89%) |
Nov 29, 2021 | 104.88 | 104.88 | 102.73 | 103.22 | 191,924 | -0.23(-0.22%) |
Nov 26, 2021 | 104.37 | 104.51 | 102.27 | 103.45 | 116,569 | -3.80(-3.54%) |
Nov 24, 2021 | 107.09 | 107.46 | 106.81 | 107.25 | 177,558 | -0.33(-0.30%) |
Nov 23, 2021 | 107.31 | 107.87 | 106.98 | 107.57 | 558,934 | +0.30(+0.28%) |
Nov 22, 2021 | 106.93 | 108.18 | 106.70 | 107.28 | 177,442 | +0.98(+0.93%) |
Nov 19, 2021 | 106.57 | 106.74 | 105.97 | 106.29 | 124,712 | -1.04(-0.97%) |
Nov 18, 2021 | 107.67 | 107.33 | 107.01 | 107.33 | 125,620 | +0.14(+0.13%) |
Nov 17, 2021 | 107.74 | 107.74 | 106.58 | 107.19 | 229,740 | -0.91(-0.84%) |
Nov 16, 2021 | 108.15 | 108.62 | 107.85 | 108.10 | 224,624 | -0.14(-0.13%) |
Nov 15, 2021 | 108.38 | 108.38 | 107.84 | 108.24 | 640,286 | +0.36(+0.34%) |
Nov 12, 2021 | 108.03 | 108.11 | 107.62 | 107.88 | 126,334 | +0.28(+0.26%) |
Nov 11, 2021 | 107.51 | 107.96 | 107.02 | 107.60 | 105,198 | +0.43(+0.40%) |
Nov 10, 2021 | 107.60 | 107.17 | 133,055 | -0.69(-0.64%) | ||
Nov 09, 2021 | 107.86 | 108.28 | 107.41 | 107.86 | 120,941 | -0.18(-0.17%) |
Nov 08, 2021 | 108.86 | 109.06 | 107.77 | 108.04 | 573,983 | -0.12(-0.12%) |
Nov 05, 2021 | 107.42 | 108.59 | 107.42 | 108.16 | 175,004 | +1.83(+1.72%) |
Nov 04, 2021 | 107.50 | 107.71 | 106.04 | 106.33 | 1,720,517 | -0.75(-0.71%) |
Nov 03, 2021 | 105.24 | 107.50 | 105.24 | 107.08 | 221,490 | +1.58(+1.49%) |
Nov 02, 2021 | 105.04 | 106.10 | 104.69 | 105.51 | 209,495 | +0.52(+0.49%) |
Nov 01, 2021 | 103.28 | 105.10 | 103.77 | 104.99 | 358,088 | +2.28(+2.22%) |
Oct 29, 2021 | 103.06 | 103.51 | 102.44 | 102.71 | 104,016 | -0.29(-0.28%) |
Oct 28, 2021 | 102.03 | 103.07 | 102.03 | 103.00 | 88,067 | +1.35(+1.32%) |
Oct 27, 2021 | 103.51 | 103.55 | 101.76 | 101.65 | 144,436 | -2.08(-2.01%) |
Oct 26, 2021 | 104.67 | 103.73 | 103.73 | 232,034 | -0.78(-0.75%) | |
Oct 25, 2021 | 104.42 | 104.82 | 104.06 | 104.52 | 149,944 | +0.53(+0.50%) |
Oct 22, 2021 | 103.99 | 104.63 | 103.64 | 103.99 | 91,817 | +0.20(+0.19%) |
Oct 21, 2021 | 103.83 | 104.12 | 103.29 | 103.79 | 151,425 | -0.10(-0.09%) |
Oct 20, 2021 | 102.76 | 104.09 | 102.55 | 103.89 | 344,592 | +1.04(+1.01%) |
Oct 19, 2021 | 103.11 | 103.18 | 102.41 | 102.84 | 195,078 | +0.14(+0.14%) |
Oct 18, 2021 | 102.37 | 103.09 | 102.19 | 102.70 | 213,150 | -0.03(-0.03%) |
Oct 15, 2021 | 103.44 | 103.92 | 102.73 | 102.73 | 182,729 | +0.12(+0.12%) |
Oct 14, 2021 | 102.08 | 102.73 | 102.07 | 102.61 | 173,092 | +1.54(+1.52%) |
Oct 13, 2021 | 101.12 | 101.22 | 99.90 | 101.07 | 401,806 | +0.14(+0.14%) |
Oct 12, 2021 | 100.72 | 101.34 | 100.30 | 100.92 | 155,537 | +0.56(+0.56%) |
Oct 11, 2021 | 101.16 | 101.86 | 100.36 | 100.36 | 124,579 | -0.67(-0.66%) |
Oct 08, 2021 | 101.34 | 101.85 | 101.01 | 101.03 | 223,332 | -0.26(-0.25%) |
Oct 07, 2021 | 100.90 | 101.97 | 100.80 | 101.29 | 155,738 | +1.14(+1.13%) |
Oct 06, 2021 | 99.49 | 100.15 | 98.23 | 100.15 | 358,002 | -0.28(-0.28%) |
Oct 05, 2021 | 100.71 | 101.28 | 99.97 | 100.43 | 641,959 | +0.08(+0.08%) |
Oct 04, 2021 | 100.38 | 101.48 | 100.04 | 100.35 | 1,009,750 | -0.06(-0.06%) |
Oct 01, 2021 | 99.07 | 101.11 | 98.43 | 100.41 | 1,444,635 | +2.02(+2.05%) |
Sep 30, 2021 | 100.63 | 100.63 | 98.39 | 98.39 | 273,908 | -1.77(-1.76%) |
Sep 29, 2021 | 100.40 | 100.58 | 99.66 | 100.16 | 149,016 | +0.20(+0.20%) |
Sep 28, 2021 | 100.99 | 101.41 | 99.94 | 99.96 | 439,213 | -1.21(-1.20%) |
Sep 27, 2021 | 100.15 | 101.81 | 100.06 | 101.17 | 107,974 | +1.38(+1.38%) |
Sep 24, 2021 | 99.26 | 100.21 | 99.08 | 99.80 | 95,430 | +0.05(+0.05%) |
Sep 23, 2021 | 98.58 | 100.36 | 98.56 | 99.75 | 195,144 | +1.60(+1.63%) |
Sep 22, 2021 | 97.39 | 98.89 | 97.39 | 98.15 | 194,016 | +1.46(+1.51%) |
Sep 21, 2021 | 97.64 | 97.85 | 96.26 | 96.69 | 315,154 | -0.36(-0.37%) |
Sep 20, 2021 | 96.52 | 97.15 | 95.69 | 97.05 | 301,977 | -1.57(-1.59%) |
Sep 17, 2021 | 99.45 | 99.63 | 98.31 | 98.62 | 264,947 | -0.92(-0.93%) |
Sep 16, 2021 | 99.81 | 100.16 | 99.07 | 99.54 | 1,565,200 | -0.35(-0.35%) |
Sep 15, 2021 | 98.66 | 99.89 | 98.58 | 99.89 | 627,174 | +1.22(+1.23%) |
Sep 14, 2021 | 100.31 | 100.39 | 98.32 | 98.68 | 290,404 | -1.31(-1.31%) |
Sep 13, 2021 | 99.72 | 100.24 | 99.29 | 99.99 | 131,117 | +0.90(+0.91%) |
Sep 10, 2021 | 100.80 | 100.80 | 99.03 | 99.08 | 112,886 | -1.12(-1.12%) |
Sep 09, 2021 | 100.29 | 101.13 | 100.10 | 100.20 | 92,740 | -0.38(-0.38%) |
Sep 08, 2021 | 100.84 | 101.16 | 100.06 | 100.58 | 162,569 | -0.49(-0.49%) |
Sep 07, 2021 | 102.09 | 102.20 | 101.02 | 101.08 | 108,804 | -1.09(-1.07%) |
Sep 03, 2021 | 102.45 | 102.68 | 101.85 | 102.17 | 107,013 | -0.56(-0.55%) |
Sep 02, 2021 | 102.58 | 103.13 | 102.28 | 102.73 | 187,476 | +0.34(+0.33%) |