Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.11 | 99.55 | 97.80 | 98.16 | 7,788,612 | -1.35(-1.36%) |
Nov 29, 2021 | 99.71 | 99.94 | 99.00 | 99.52 | 4,359,906 | +0.89(+0.90%) |
Nov 26, 2021 | 99.39 | 99.63 | 98.44 | 98.63 | 4,291,500 | -2.46(-2.43%) |
Nov 24, 2021 | 100.39 | 101.13 | 100.22 | 101.09 | 2,556,968 | +0.04(+0.04%) |
Nov 23, 2021 | 100.96 | 101.36 | 100.79 | 101.05 | 2,810,237 | -0.03(-0.03%) |
Nov 22, 2021 | 101.88 | 102.25 | 101.05 | 101.08 | 6,159,099 | -0.61(-0.60%) |
Nov 19, 2021 | 101.93 | 102.15 | 101.66 | 101.69 | 2,064,562 | -0.36(-0.35%) |
Nov 18, 2021 | 102.06 | 102.13 | 101.45 | 102.06 | 1,814,068 | +0.03(+0.03%) |
Nov 17, 2021 | 102.20 | 102.20 | 101.88 | 102.03 | 3,602,854 | -0.29(-0.28%) |
Nov 16, 2021 | 102.05 | 102.53 | 102.03 | 102.31 | 2,714,234 | +0.21(+0.21%) |
Nov 15, 2021 | 102.37 | 102.38 | 101.94 | 102.10 | 2,709,744 | -0.06(-0.06%) |
Nov 12, 2021 | 101.71 | 102.20 | 101.55 | 102.16 | 3,498,306 | +0.71(+0.70%) |
Nov 11, 2021 | 101.57 | 101.70 | 101.44 | 101.45 | 3,440,439 | +0.33(+0.33%) |
Nov 10, 2021 | 101.76 | 101.12 | 2,761,140 | -0.93(-0.91%) | ||
Nov 09, 2021 | 102.46 | 102.46 | 101.76 | 102.05 | 2,975,784 | -0.26(-0.25%) |
Nov 08, 2021 | 102.44 | 102.47 | 102.19 | 102.30 | 2,637,565 | +0.19(+0.19%) |
Nov 05, 2021 | 102.31 | 102.44 | 101.77 | 102.11 | 1,816,779 | +0.20(+0.20%) |
Nov 04, 2021 | 101.72 | 101.97 | 101.54 | 101.91 | 2,636,175 | +0.22(+0.22%) |
Nov 03, 2021 | 100.90 | 101.78 | 100.81 | 101.69 | 1,777,994 | +0.65(+0.64%) |
Nov 02, 2021 | 100.88 | 101.12 | 100.78 | 101.05 | 2,290,578 | +0.06(+0.06%) |
Nov 01, 2021 | 100.80 | 101.02 | 100.51 | 100.99 | 1,781,638 | +0.50(+0.50%) |
Oct 29, 2021 | 100.00 | 100.57 | 100.48 | 3,048,403 | -0.28(-0.27%) | |
Oct 28, 2021 | 100.06 | 100.76 | 100.76 | 2,838,889 | +0.87(+0.87%) | |
Oct 27, 2021 | 100.41 | 100.55 | 99.84 | 99.89 | 4,500,651 | -0.50(-0.49%) |
Oct 26, 2021 | 100.83 | 100.39 | 6,333,890 | -0.06(-0.06%) | ||
Oct 25, 2021 | 100.20 | 100.44 | 1,586,170 | +0.34(+0.34%) | ||
Oct 22, 2021 | 100.13 | 100.46 | 99.66 | 100.10 | 3,487,899 | +0.01(+0.01%) |
Oct 21, 2021 | 99.75 | 100.09 | 99.68 | 100.09 | 1,212,736 | +0.02(+0.02%) |
Oct 20, 2021 | 99.86 | 100.15 | 99.81 | 100.07 | 1,325,480 | +0.30(+0.30%) |
Oct 19, 2021 | 99.37 | 99.78 | 99.31 | 99.78 | 2,871,783 | +0.84(+0.85%) |
Oct 18, 2021 | 98.36 | 98.98 | 98.23 | 98.94 | 4,656,565 | +0.06(+0.06%) |
Oct 15, 2021 | 98.61 | 98.93 | 98.47 | 98.88 | 2,121,899 | +0.80(+0.82%) |
Oct 14, 2021 | 97.67 | 98.14 | 97.50 | 98.08 | 3,172,989 | +1.25(+1.29%) |
Oct 13, 2021 | 96.52 | 96.95 | 96.05 | 96.83 | 3,338,713 | +0.73(+0.75%) |
Oct 12, 2021 | 96.43 | 96.57 | 95.98 | 96.10 | 2,572,094 | -0.12(-0.13%) |
Oct 11, 2021 | 96.80 | 97.30 | 96.23 | 96.23 | 2,067,564 | -0.57(-0.59%) |
Oct 08, 2021 | 97.14 | 97.16 | 96.65 | 96.80 | 2,839,757 | -0.11(-0.11%) |
Oct 07, 2021 | 96.63 | 97.37 | 96.61 | 96.90 | 5,603,111 | +1.05(+1.09%) |
Oct 06, 2021 | 94.76 | 95.89 | 94.40 | 95.85 | 6,888,685 | +0.08(+0.08%) |
Oct 05, 2021 | 95.24 | 96.23 | 95.10 | 95.78 | 3,551,754 | +0.84(+0.88%) |
Oct 04, 2021 | 95.83 | 95.93 | 94.47 | 94.94 | 6,650,644 | -1.20(-1.25%) |
Oct 01, 2021 | 95.79 | 96.44 | 94.89 | 96.14 | 3,250,517 | +0.80(+0.84%) |
Sep 30, 2021 | 96.38 | 96.61 | 95.34 | 95.34 | 3,076,657 | -0.69(-0.72%) |
Sep 29, 2021 | 96.43 | 96.67 | 95.95 | 96.03 | 3,057,572 | -0.16(-0.17%) |
Sep 28, 2021 | 97.23 | 97.33 | 95.96 | 96.19 | 6,537,571 | -1.94(-1.97%) |
Sep 27, 2021 | 98.01 | 98.33 | 97.80 | 98.12 | 6,561,213 | -0.11(-0.11%) |
Sep 24, 2021 | 97.86 | 98.33 | 97.86 | 98.23 | 1,481,600 | -0.28(-0.28%) |
Sep 23, 2021 | 97.94 | 98.82 | 97.94 | 98.51 | 1,973,033 | +1.07(+1.10%) |
Sep 22, 2021 | 97.13 | 98.04 | 97.07 | 97.44 | 4,835,718 | +0.89(+0.92%) |
Sep 21, 2021 | 97.07 | 97.29 | 96.42 | 96.55 | 3,051,197 | +0.23(+0.24%) |
Sep 20, 2021 | 96.22 | 96.70 | 95.24 | 96.32 | 3,596,581 | -1.73(-1.76%) |
Sep 17, 2021 | 98.78 | 98.94 | 97.95 | 98.05 | 3,668,563 | -0.98(-0.99%) |
Sep 16, 2021 | 99.04 | 99.24 | 98.49 | 99.03 | 2,029,573 | -0.29(-0.29%) |
Sep 15, 2021 | 98.73 | 99.39 | 98.52 | 99.32 | 3,638,888 | +0.62(+0.63%) |
Sep 14, 2021 | 99.51 | 99.57 | 98.57 | 98.70 | 2,038,082 | -0.59(-0.60%) |
Sep 13, 2021 | 99.63 | 99.66 | 98.84 | 99.29 | 2,610,073 | +0.36(+0.37%) |
Sep 10, 2021 | 100.06 | 100.09 | 98.92 | 98.93 | 1,782,181 | -0.58(-0.58%) |
Sep 09, 2021 | 99.67 | 100.09 | 99.37 | 99.51 | 2,449,091 | -0.27(-0.27%) |
Sep 08, 2021 | 100.00 | 100.10 | 99.45 | 99.78 | 2,660,006 | -0.53(-0.53%) |
Sep 07, 2021 | 100.50 | 100.51 | 100.21 | 100.31 | 3,990,149 | -0.15(-0.15%) |
Sep 03, 2021 | 100.17 | 100.58 | 100.12 | 100.46 | 1,362,059 | +0.23(+0.23%) |
Sep 02, 2021 | 100.33 | 100.43 | 100.05 | 100.23 | 1,264,723 | +0.22(+0.22%) |