Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.71 | 99.49 | 94.66 | 94.77 | 1,900,419 | -5.35(-5.35%) |
Nov 29, 2021 | 101.67 | 102.03 | 98.59 | 100.12 | 660,080 | -0.29(-0.29%) |
Nov 26, 2021 | 98.92 | 100.65 | 97.55 | 100.41 | 481,989 | -2.31(-2.25%) |
Nov 24, 2021 | 105.56 | 106.00 | 102.61 | 102.72 | 683,421 | -3.32(-3.13%) |
Nov 23, 2021 | 104.87 | 106.49 | 104.78 | 106.04 | 1,090,761 | +1.64(+1.57%) |
Nov 22, 2021 | 102.97 | 105.66 | 102.86 | 104.40 | 836,957 | +1.55(+1.51%) |
Nov 19, 2021 | 102.39 | 103.60 | 101.65 | 102.85 | 804,611 | -0.48(-0.47%) |
Nov 18, 2021 | 103.36 | 103.66 | 103.21 | 103.33 | 591,467 | -0.14(-0.13%) |
Nov 17, 2021 | 103.96 | 104.83 | 103.34 | 103.47 | 708,312 | -0.74(-0.71%) |
Nov 16, 2021 | 104.62 | 105.28 | 104.16 | 104.20 | 807,323 | -0.40(-0.38%) |
Nov 15, 2021 | 105.61 | 105.73 | 104.30 | 104.60 | 898,778 | -0.68(-0.65%) |
Nov 12, 2021 | 104.48 | 105.91 | 104.03 | 105.28 | 973,465 | +0.61(+0.58%) |
Nov 11, 2021 | 102.16 | 104.80 | 102.13 | 104.67 | 855,969 | +2.86(+2.81%) |
Nov 10, 2021 | 102.08 | 101.81 | 920,669 | -0.27(-0.27%) | ||
Nov 09, 2021 | 100.69 | 102.28 | 100.69 | 102.08 | 838,920 | +1.11(+1.10%) |
Nov 08, 2021 | 102.66 | 103.57 | 100.77 | 100.97 | 824,455 | -0.65(-0.64%) |
Nov 05, 2021 | 98.91 | 101.65 | 98.91 | 101.62 | 1,044,984 | +3.44(+3.51%) |
Nov 04, 2021 | 99.77 | 99.92 | 97.94 | 98.18 | 1,046,765 | -1.37(-1.38%) |
Nov 03, 2021 | 98.99 | 100.14 | 98.99 | 99.55 | 1,313,501 | +0.23(+0.23%) |
Nov 02, 2021 | 96.32 | 100.14 | 96.28 | 99.32 | 1,488,177 | +3.48(+3.63%) |
Nov 01, 2021 | 92.68 | 96.49 | 93.45 | 95.84 | 1,458,467 | +1.31(+1.38%) |
Oct 29, 2021 | 100.12 | 100.14 | 93.96 | 94.53 | 1,821,776 | -5.46(-5.46%) |
Oct 28, 2021 | 97.23 | 100.19 | 97.23 | 99.99 | 1,152,036 | +4.08(+4.25%) |
Oct 27, 2021 | 98.41 | 98.65 | 95.88 | 95.91 | 1,194,374 | -2.82(-2.85%) |
Oct 26, 2021 | 99.14 | 98.73 | 780,750 | -0.13(-0.13%) | ||
Oct 25, 2021 | 98.54 | 99.29 | 97.50 | 98.86 | 871,065 | +1.11(+1.13%) |
Oct 22, 2021 | 98.11 | 98.84 | 97.13 | 97.75 | 1,167,470 | +0.13(+0.13%) |
Oct 21, 2021 | 97.90 | 98.17 | 96.50 | 97.62 | 732,374 | -0.75(-0.76%) |
Oct 20, 2021 | 97.36 | 98.65 | 97.28 | 98.37 | 449,458 | +0.92(+0.94%) |
Oct 19, 2021 | 97.82 | 97.96 | 96.51 | 97.45 | 882,263 | +0.24(+0.24%) |
Oct 18, 2021 | 96.96 | 97.87 | 96.34 | 97.21 | 603,495 | -0.35(-0.36%) |
Oct 15, 2021 | 98.66 | 98.72 | 97.49 | 97.57 | 912,995 | +0.06(+0.07%) |
Oct 14, 2021 | 94.89 | 97.69 | 94.49 | 97.50 | 1,389,282 | +3.16(+3.35%) |
Oct 13, 2021 | 94.63 | 94.96 | 93.21 | 94.34 | 1,087,827 | -0.30(-0.32%) |
Oct 12, 2021 | 94.59 | 95.03 | 93.91 | 94.64 | 1,001,198 | -0.46(-0.49%) |
Oct 11, 2021 | 95.67 | 96.46 | 95.06 | 95.11 | 545,703 | -0.51(-0.53%) |
Oct 08, 2021 | 95.35 | 95.87 | 94.78 | 95.61 | 1,004,253 | +0.21(+0.22%) |
Oct 07, 2021 | 94.85 | 96.52 | 94.30 | 95.41 | 794,644 | +1.70(+1.81%) |
Oct 06, 2021 | 93.76 | 94.48 | 92.06 | 93.71 | 1,279,580 | -1.36(-1.43%) |
Oct 05, 2021 | 93.11 | 95.51 | 92.46 | 95.07 | 1,349,015 | +2.28(+2.46%) |
Oct 04, 2021 | 93.65 | 94.59 | 91.72 | 92.79 | 1,684,892 | -0.35(-0.38%) |
Oct 01, 2021 | 92.48 | 93.89 | 92.00 | 93.14 | 1,359,241 | +1.60(+1.75%) |
Sep 30, 2021 | 94.77 | 94.96 | 91.52 | 91.54 | 1,221,003 | -2.96(-3.13%) |
Sep 29, 2021 | 95.05 | 95.37 | 93.91 | 94.51 | 1,212,872 | -0.53(-0.55%) |
Sep 28, 2021 | 96.20 | 96.74 | 94.86 | 95.03 | 794,115 | -0.84(-0.87%) |
Sep 27, 2021 | 93.45 | 96.42 | 93.45 | 95.87 | 903,762 | +3.00(+3.23%) |
Sep 24, 2021 | 92.17 | 93.30 | 92.02 | 92.87 | 569,310 | +0.35(+0.37%) |
Sep 23, 2021 | 91.59 | 94.01 | 91.59 | 92.52 | 775,939 | +1.50(+1.65%) |
Sep 22, 2021 | 91.33 | 93.06 | 90.95 | 91.03 | 938,521 | +0.90(+1.00%) |
Sep 21, 2021 | 91.28 | 91.55 | 89.42 | 90.13 | 1,006,704 | -0.43(-0.47%) |
Sep 20, 2021 | 91.24 | 92.02 | 89.27 | 90.55 | 1,253,311 | -3.13(-3.34%) |
Sep 17, 2021 | 94.31 | 95.11 | 92.62 | 93.68 | 2,123,680 | -1.70(-1.78%) |
Sep 16, 2021 | 96.58 | 96.92 | 95.33 | 95.38 | 695,320 | -0.95(-0.99%) |
Sep 15, 2021 | 94.84 | 96.35 | 94.70 | 96.33 | 1,356,927 | +1.37(+1.44%) |
Sep 14, 2021 | 99.95 | 99.95 | 94.92 | 94.96 | 1,541,288 | -4.55(-4.57%) |
Sep 13, 2021 | 99.84 | 100.43 | 98.32 | 99.51 | 871,813 | +0.66(+0.67%) |
Sep 10, 2021 | 99.47 | 100.53 | 98.79 | 98.85 | 687,309 | +0.09(+0.09%) |
Sep 09, 2021 | 97.76 | 100.20 | 97.38 | 98.76 | 998,329 | +0.07(+0.07%) |
Sep 08, 2021 | 100.94 | 101.21 | 98.51 | 98.69 | 1,132,048 | -2.42(-2.39%) |
Sep 07, 2021 | 101.25 | 101.79 | 100.64 | 101.11 | 546,707 | -0.53(-0.52%) |
Sep 03, 2021 | 102.40 | 102.73 | 101.26 | 101.64 | 617,020 | -0.65(-0.64%) |
Sep 02, 2021 | 102.14 | 103.49 | 101.74 | 102.29 | 828,499 | +0.47(+0.46%) |