Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 102.90 | 105.08 | 100.29 | 101.09 | 2,907,665 | -2.12(-2.05%) |
Nov 29, 2021 | 103.82 | 104.82 | 102.06 | 103.21 | 1,609,479 | +0.20(+0.20%) |
Nov 26, 2021 | 103.91 | 105.01 | 102.37 | 103.01 | 1,204,031 | -2.61(-2.47%) |
Nov 24, 2021 | 106.03 | 106.53 | 105.28 | 105.61 | 1,751,503 | -0.91(-0.86%) |
Nov 23, 2021 | 105.91 | 106.81 | 104.54 | 106.53 | 1,731,704 | +0.47(+0.44%) |
Nov 22, 2021 | 107.84 | 108.45 | 105.99 | 106.06 | 1,834,268 | -1.17(-1.09%) |
Nov 19, 2021 | 106.82 | 110.08 | 106.67 | 107.23 | 1,989,563 | +0.29(+0.27%) |
Nov 18, 2021 | 107.32 | 107.13 | 105.49 | 106.94 | 1,580,332 | +0.72(+0.68%) |
Nov 17, 2021 | 104.31 | 106.70 | 103.78 | 106.22 | 1,513,494 | +2.21(+2.13%) |
Nov 16, 2021 | 103.13 | 105.15 | 102.24 | 104.01 | 1,444,696 | +1.13(+1.10%) |
Nov 15, 2021 | 104.14 | 104.14 | 102.80 | 102.87 | 2,032,829 | -1.28(-1.23%) |
Nov 12, 2021 | 102.92 | 104.46 | 102.33 | 104.15 | 1,230,503 | +1.74(+1.70%) |
Nov 11, 2021 | 101.36 | 102.99 | 101.33 | 102.41 | 1,323,635 | +1.30(+1.28%) |
Nov 10, 2021 | 102.75 | 100.70 | 101.11 | 1,969,418 | -2.49(-2.41%) | |
Nov 09, 2021 | 101.53 | 104.10 | 101.15 | 103.60 | 1,711,093 | +3.11(+3.09%) |
Nov 08, 2021 | 100.57 | 101.35 | 99.70 | 100.50 | 1,061,889 | +0.13(+0.13%) |
Nov 05, 2021 | 98.60 | 100.84 | 98.20 | 100.36 | 1,671,557 | +2.78(+2.85%) |
Nov 04, 2021 | 98.50 | 100.31 | 97.32 | 97.58 | 2,010,254 | -0.49(-0.50%) |
Nov 03, 2021 | 96.30 | 99.48 | 96.19 | 98.07 | 1,896,656 | +1.85(+1.92%) |
Nov 02, 2021 | 97.47 | 97.63 | 95.49 | 96.22 | 1,942,921 | -1.10(-1.13%) |
Nov 01, 2021 | 96.30 | 97.97 | 95.40 | 97.32 | 1,694,969 | +1.15(+1.20%) |
Oct 29, 2021 | 96.00 | 97.56 | 95.36 | 96.17 | 1,824,642 | -0.33(-0.34%) |
Oct 28, 2021 | 96.32 | 97.01 | 95.91 | 96.49 | 1,852,776 | +0.53(+0.55%) |
Oct 27, 2021 | 97.40 | 100.15 | 95.87 | 95.96 | 3,904,969 | -0.70(-0.73%) |
Oct 26, 2021 | 96.99 | 96.67 | 2,788,770 | +0.13(+0.14%) | ||
Oct 25, 2021 | 96.55 | 97.91 | 96.14 | 96.53 | 3,301,262 | -0.18(-0.19%) |
Oct 22, 2021 | 97.72 | 98.89 | 96.41 | 96.71 | 2,575,430 | -0.89(-0.91%) |
Oct 21, 2021 | 97.44 | 98.27 | 96.98 | 97.60 | 1,762,927 | -0.77(-0.78%) |
Oct 20, 2021 | 96.57 | 99.15 | 96.23 | 98.37 | 2,230,206 | +2.27(+2.36%) |
Oct 19, 2021 | 96.58 | 96.86 | 95.28 | 96.10 | 1,897,419 | -0.26(-0.27%) |
Oct 18, 2021 | 93.97 | 96.48 | 93.61 | 96.36 | 2,585,412 | +2.90(+3.10%) |
Oct 15, 2021 | 95.17 | 95.97 | 93.43 | 93.46 | 2,201,394 | -1.16(-1.23%) |
Oct 14, 2021 | 92.23 | 94.81 | 91.96 | 94.63 | 2,477,071 | +3.16(+3.45%) |
Oct 13, 2021 | 90.97 | 92.00 | 90.48 | 91.47 | 2,393,837 | +0.74(+0.82%) |
Oct 12, 2021 | 89.87 | 91.21 | 89.59 | 90.73 | 2,466,953 | +0.99(+1.10%) |
Oct 11, 2021 | 89.99 | 90.83 | 89.58 | 89.74 | 1,547,571 | -0.34(-0.37%) |
Oct 08, 2021 | 90.24 | 90.84 | 89.49 | 90.08 | 2,397,406 | -0.20(-0.22%) |
Oct 07, 2021 | 90.12 | 91.90 | 90.12 | 90.28 | 1,721,184 | +0.78(+0.87%) |
Oct 06, 2021 | 87.61 | 90.43 | 87.61 | 89.50 | 2,750,177 | +1.34(+1.52%) |
Oct 05, 2021 | 88.57 | 89.69 | 87.72 | 88.16 | 3,209,466 | -0.42(-0.48%) |
Oct 04, 2021 | 89.28 | 90.22 | 88.42 | 88.58 | 3,487,978 | -1.35(-1.50%) |
Oct 01, 2021 | 90.61 | 90.94 | 89.49 | 89.93 | 3,230,976 | +0.02(+0.02%) |
Sep 30, 2021 | 93.23 | 93.66 | 89.92 | 89.91 | 2,687,352 | -2.55(-2.76%) |
Sep 29, 2021 | 93.11 | 94.98 | 92.38 | 92.47 | 4,019,235 | +0.12(+0.14%) |
Sep 28, 2021 | 94.26 | 94.86 | 91.32 | 92.34 | 2,203,956 | -3.16(-3.31%) |
Sep 27, 2021 | 95.15 | 95.96 | 94.25 | 95.50 | 2,113,336 | -0.44(-0.46%) |
Sep 24, 2021 | 95.20 | 96.32 | 94.30 | 95.94 | 2,179,042 | +0.43(+0.45%) |
Sep 23, 2021 | 94.49 | 96.60 | 94.13 | 95.51 | 4,269,735 | +1.38(+1.47%) |
Sep 22, 2021 | 95.70 | 95.94 | 93.88 | 94.13 | 2,383,392 | +0.29(+0.31%) |
Sep 21, 2021 | 92.51 | 94.88 | 91.67 | 93.84 | 3,327,404 | -0.51(-0.54%) |
Sep 20, 2021 | 94.75 | 96.52 | 92.69 | 94.35 | 3,557,085 | -2.86(-2.94%) |
Sep 17, 2021 | 95.83 | 97.58 | 95.83 | 97.21 | 3,252,032 | +0.99(+1.03%) |
Sep 16, 2021 | 94.22 | 97.19 | 94.16 | 96.22 | 1,854,323 | +1.73(+1.83%) |
Sep 15, 2021 | 94.27 | 94.89 | 93.19 | 94.49 | 2,030,123 | -0.13(-0.14%) |
Sep 14, 2021 | 96.32 | 96.67 | 93.75 | 94.62 | 2,126,619 | -0.80(-0.83%) |
Sep 13, 2021 | 96.24 | 96.45 | 93.25 | 95.42 | 2,802,265 | -0.31(-0.32%) |
Sep 10, 2021 | 96.89 | 97.96 | 95.58 | 95.73 | 2,200,071 | -0.46(-0.48%) |
Sep 09, 2021 | 97.02 | 97.02 | 95.46 | 96.19 | 2,342,768 | -0.73(-0.75%) |
Sep 08, 2021 | 98.19 | 99.60 | 96.51 | 96.92 | 2,540,643 | -3.25(-3.25%) |
Sep 07, 2021 | 100.62 | 101.86 | 99.59 | 100.17 | 1,476,756 | -1.19(-1.17%) |
Sep 03, 2021 | 102.84 | 102.84 | 100.41 | 101.36 | 1,280,515 | -1.83(-1.78%) |
Sep 02, 2021 | 104.33 | 105.14 | 103.15 | 103.20 | 1,624,196 | -1.03(-0.99%) |