Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.64 | 94.70 | 91.66 | 92.34 | 128,657 | -3.25(-3.40%) |
Nov 29, 2021 | 99.33 | 99.33 | 95.31 | 95.59 | 130,247 | -2.01(-2.06%) |
Nov 26, 2021 | 98.97 | 101.31 | 96.67 | 97.60 | 102,613 | -4.62(-4.52%) |
Nov 24, 2021 | 102.64 | 103.32 | 102.17 | 102.22 | 63,946 | -1.17(-1.13%) |
Nov 23, 2021 | 102.42 | 104.05 | 101.92 | 103.39 | 112,365 | +0.93(+0.91%) |
Nov 22, 2021 | 103.96 | 106.75 | 102.17 | 102.45 | 242,531 | -0.58(-0.57%) |
Nov 19, 2021 | 102.58 | 103.66 | 102.41 | 103.04 | 226,116 | -0.04(-0.04%) |
Nov 18, 2021 | 102.55 | 103.23 | 101.27 | 103.08 | 151,035 | +0.87(+0.85%) |
Nov 17, 2021 | 101.67 | 102.48 | 100.47 | 102.21 | 133,985 | +0.29(+0.29%) |
Nov 16, 2021 | 101.30 | 103.06 | 100.55 | 101.92 | 130,846 | +0.33(+0.32%) |
Nov 15, 2021 | 102.42 | 102.42 | 100.53 | 101.59 | 103,489 | -0.95(-0.93%) |
Nov 12, 2021 | 101.27 | 102.81 | 100.60 | 102.54 | 134,776 | +1.32(+1.31%) |
Nov 11, 2021 | 100.47 | 101.68 | 99.35 | 101.22 | 85,211 | +0.65(+0.65%) |
Nov 10, 2021 | 100.24 | 100.57 | 83,525 | +0.16(+0.16%) | ||
Nov 09, 2021 | 99.80 | 100.75 | 99.30 | 100.41 | 84,072 | +0.47(+0.47%) |
Nov 08, 2021 | 101.10 | 101.10 | 99.06 | 99.93 | 80,291 | +0.03(+0.03%) |
Nov 05, 2021 | 97.02 | 100.17 | 96.80 | 99.90 | 114,775 | +4.33(+4.53%) |
Nov 04, 2021 | 95.74 | 96.77 | 94.91 | 95.57 | 110,333 | +0.29(+0.30%) |
Nov 03, 2021 | 92.95 | 95.96 | 92.83 | 95.28 | 134,412 | +1.67(+1.78%) |
Nov 02, 2021 | 94.20 | 94.51 | 93.06 | 93.62 | 130,021 | -0.38(-0.40%) |
Nov 01, 2021 | 94.80 | 95.30 | 93.89 | 93.99 | 169,195 | -0.42(-0.44%) |
Oct 29, 2021 | 95.10 | 96.63 | 94.03 | 94.41 | 162,318 | -1.24(-1.30%) |
Oct 28, 2021 | 94.66 | 96.19 | 93.58 | 95.65 | 266,465 | +2.17(+2.32%) |
Oct 27, 2021 | 97.37 | 98.25 | 92.81 | 93.48 | 216,559 | -4.86(-4.94%) |
Oct 26, 2021 | 98.57 | 98.34 | 98,638 | -0.38(-0.38%) | ||
Oct 25, 2021 | 96.87 | 98.91 | 96.28 | 98.72 | 105,807 | +1.77(+1.83%) |
Oct 22, 2021 | 97.72 | 98.08 | 96.68 | 96.95 | 156,242 | -0.15(-0.16%) |
Oct 21, 2021 | 95.28 | 97.12 | 94.39 | 97.10 | 187,112 | +1.37(+1.43%) |
Oct 20, 2021 | 93.85 | 96.00 | 93.55 | 95.74 | 132,548 | +1.78(+1.90%) |
Oct 19, 2021 | 94.44 | 94.44 | 93.65 | 93.95 | 57,372 | -0.26(-0.28%) |
Oct 18, 2021 | 92.25 | 94.29 | 91.94 | 94.22 | 146,594 | +1.80(+1.95%) |
Oct 15, 2021 | 95.90 | 95.98 | 92.38 | 92.42 | 153,610 | -1.45(-1.55%) |
Oct 14, 2021 | 92.70 | 93.97 | 92.18 | 93.87 | 56,677 | +2.39(+2.62%) |
Oct 13, 2021 | 92.06 | 92.35 | 90.58 | 91.48 | 90,061 | -0.51(-0.56%) |
Oct 12, 2021 | 92.57 | 92.73 | 91.60 | 91.99 | 99,850 | -0.04(-0.04%) |
Oct 11, 2021 | 93.30 | 93.96 | 91.99 | 92.03 | 77,336 | -1.01(-1.08%) |
Oct 08, 2021 | 92.31 | 93.21 | 91.86 | 93.03 | 69,064 | +0.66(+0.71%) |
Oct 07, 2021 | 90.71 | 92.67 | 90.20 | 92.38 | 326,382 | +2.60(+2.89%) |
Oct 06, 2021 | 89.36 | 90.42 | 87.76 | 89.78 | 104,233 | -0.61(-0.68%) |
Oct 05, 2021 | 90.56 | 91.05 | 89.54 | 90.39 | 140,170 | +0.43(+0.47%) |
Oct 04, 2021 | 88.65 | 90.29 | 88.65 | 89.96 | 116,982 | +1.07(+1.20%) |
Oct 01, 2021 | 88.11 | 89.95 | 86.69 | 88.90 | 143,870 | +1.61(+1.84%) |
Sep 30, 2021 | 89.65 | 90.27 | 87.09 | 87.29 | 185,988 | -1.98(-2.21%) |
Sep 29, 2021 | 88.07 | 89.51 | 86.86 | 89.27 | 111,129 | +2.05(+2.35%) |
Sep 28, 2021 | 89.24 | 90.27 | 87.07 | 87.21 | 132,713 | -1.85(-2.08%) |
Sep 27, 2021 | 86.42 | 89.20 | 86.41 | 89.06 | 164,229 | +3.40(+3.97%) |
Sep 24, 2021 | 84.00 | 86.14 | 84.00 | 85.66 | 156,728 | +1.20(+1.42%) |
Sep 23, 2021 | 82.95 | 84.64 | 82.95 | 84.46 | 113,942 | +1.87(+2.26%) |
Sep 22, 2021 | 81.20 | 83.40 | 81.20 | 82.59 | 123,254 | +2.27(+2.82%) |
Sep 21, 2021 | 81.00 | 81.10 | 79.10 | 80.33 | 134,875 | +0.20(+0.25%) |
Sep 20, 2021 | 78.87 | 80.37 | 78.87 | 80.12 | 133,678 | -0.71(-0.87%) |
Sep 17, 2021 | 82.52 | 82.56 | 80.21 | 80.83 | 583,153 | -1.49(-1.81%) |
Sep 16, 2021 | 84.01 | 84.51 | 82.27 | 82.32 | 125,469 | -1.80(-2.14%) |
Sep 15, 2021 | 82.94 | 84.45 | 82.77 | 84.12 | 118,548 | +0.90(+1.08%) |
Sep 14, 2021 | 84.23 | 84.23 | 82.73 | 83.22 | 116,313 | -0.49(-0.59%) |
Sep 13, 2021 | 83.81 | 84.36 | 82.60 | 83.72 | 99,863 | +0.42(+0.50%) |
Sep 10, 2021 | 84.88 | 84.93 | 83.18 | 83.30 | 100,252 | -0.69(-0.82%) |
Sep 09, 2021 | 84.72 | 85.50 | 83.90 | 83.99 | 118,843 | -0.59(-0.70%) |
Sep 08, 2021 | 83.11 | 84.78 | 83.10 | 84.58 | 147,067 | +0.82(+0.98%) |
Sep 07, 2021 | 84.33 | 84.84 | 83.71 | 83.76 | 100,024 | -0.87(-1.03%) |
Sep 03, 2021 | 85.01 | 85.32 | 84.13 | 84.63 | 75,222 | -0.82(-0.96%) |
Sep 02, 2021 | 85.04 | 85.45 | 84.46 | 85.45 | 152,573 | +0.54(+0.64%) |