Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.42 | 98.73 | 96.55 | 96.66 | 21,994,708 | -2.51(-2.53%) |
Nov 29, 2021 | 100.00 | 100.02 | 98.64 | 99.17 | 12,190,816 | +0.17(+0.17%) |
Nov 26, 2021 | 99.13 | 99.54 | 98.30 | 99.00 | 15,319,602 | -2.75(-2.71%) |
Nov 24, 2021 | 101.53 | 101.96 | 101.39 | 101.75 | 11,218,486 | -0.12(-0.11%) |
Nov 23, 2021 | 101.81 | 102.22 | 101.34 | 101.86 | 14,690,248 | +0.17(+0.17%) |
Nov 22, 2021 | 101.74 | 102.64 | 101.49 | 101.69 | 12,418,310 | +0.28(+0.27%) |
Nov 19, 2021 | 101.87 | 101.94 | 101.27 | 101.41 | 9,316,020 | -0.51(-0.50%) |
Nov 18, 2021 | 102.47 | 102.04 | 101.82 | 101.92 | 10,223,708 | -0.21(-0.21%) |
Nov 17, 2021 | 102.77 | 102.89 | 101.78 | 102.13 | 8,511,960 | -0.61(-0.60%) |
Nov 16, 2021 | 102.74 | 103.25 | 102.65 | 102.75 | 6,905,335 | +0.02(+0.02%) |
Nov 15, 2021 | 102.95 | 103.06 | 102.50 | 102.73 | 7,999,057 | +0.19(+0.19%) |
Nov 12, 2021 | 102.02 | 102.71 | 101.69 | 102.53 | 8,266,580 | +0.81(+0.79%) |
Nov 11, 2021 | 102.35 | 102.35 | 101.62 | 101.73 | 6,173,282 | -0.42(-0.41%) |
Nov 10, 2021 | 102.58 | 102.15 | 10,765,620 | -0.58(-0.56%) | ||
Nov 09, 2021 | 102.66 | 102.98 | 102.16 | 102.73 | 11,090,195 | +0.26(+0.25%) |
Nov 08, 2021 | 102.95 | 103.19 | 102.07 | 102.47 | 9,309,086 | +0.42(+0.41%) |
Nov 05, 2021 | 102.19 | 102.68 | 101.71 | 102.05 | 13,456,109 | +1.03(+1.02%) |
Nov 04, 2021 | 100.90 | 101.38 | 100.79 | 101.02 | 10,634,656 | +0.40(+0.40%) |
Nov 03, 2021 | 100.27 | 100.68 | 99.74 | 100.62 | 12,059,699 | -0.22(-0.22%) |
Nov 02, 2021 | 100.64 | 100.93 | 100.36 | 100.84 | 9,209,959 | +0.34(+0.33%) |
Nov 01, 2021 | 100.42 | 100.29 | 100.01 | 100.50 | 11,233,840 | +0.28(+0.28%) |
Oct 29, 2021 | 100.01 | 100.59 | 99.82 | 100.22 | 7,122,484 | +0.03(+0.03%) |
Oct 28, 2021 | 99.10 | 100.25 | 99.10 | 100.19 | 9,663,082 | +1.24(+1.25%) |
Oct 27, 2021 | 100.32 | 100.39 | 98.93 | 98.96 | 9,398,966 | -1.17(-1.17%) |
Oct 26, 2021 | 100.64 | 100.13 | 100.13 | 12,838,306 | -0.62(-0.62%) | |
Oct 25, 2021 | 100.37 | 101.14 | 100.04 | 100.75 | 8,438,164 | +0.23(+0.23%) |
Oct 22, 2021 | 100.37 | 100.89 | 100.21 | 100.52 | 10,367,129 | +0.36(+0.35%) |
Oct 21, 2021 | 99.75 | 100.21 | 99.50 | 100.17 | 8,158,024 | +0.20(+0.20%) |
Oct 20, 2021 | 99.36 | 100.06 | 99.13 | 99.96 | 9,652,703 | +0.62(+0.63%) |
Oct 19, 2021 | 99.25 | 99.37 | 98.66 | 99.34 | 7,205,392 | +0.59(+0.59%) |
Oct 18, 2021 | 98.12 | 98.86 | 97.73 | 98.76 | 7,068,832 | +0.07(+0.07%) |
Oct 15, 2021 | 98.42 | 99.11 | 98.29 | 98.69 | 12,276,559 | +0.94(+0.96%) |
Oct 14, 2021 | 96.71 | 97.77 | 96.51 | 97.75 | 10,168,117 | +1.81(+1.89%) |
Oct 13, 2021 | 95.91 | 96.34 | 94.89 | 95.94 | 12,945,275 | +0.20(+0.21%) |
Oct 12, 2021 | 96.17 | 96.50 | 95.54 | 95.73 | 10,476,534 | -0.32(-0.33%) |
Oct 11, 2021 | 96.70 | 97.32 | 96.04 | 96.05 | 10,409,086 | -0.78(-0.80%) |
Oct 08, 2021 | 96.74 | 97.07 | 96.42 | 96.83 | 8,929,768 | -0.01(-0.01%) |
Oct 07, 2021 | 96.83 | 97.54 | 96.75 | 96.84 | 10,081,397 | +0.75(+0.78%) |
Oct 06, 2021 | 94.64 | 96.13 | 94.19 | 96.09 | 15,328,419 | +0.42(+0.44%) |
Oct 05, 2021 | 94.78 | 96.15 | 94.37 | 95.67 | 13,540,858 | +1.06(+1.12%) |
Oct 04, 2021 | 94.97 | 95.57 | 94.02 | 94.61 | 21,042,160 | -0.52(-0.54%) |
Oct 01, 2021 | 94.44 | 95.64 | 93.50 | 95.13 | 17,777,736 | +1.29(+1.37%) |
Sep 30, 2021 | 96.12 | 96.19 | 93.76 | 93.84 | 25,695,616 | -1.97(-2.05%) |
Sep 29, 2021 | 96.13 | 96.31 | 95.67 | 95.81 | 12,664,027 | +0.11(+0.11%) |
Sep 28, 2021 | 96.56 | 96.81 | 95.48 | 95.71 | 17,783,380 | -1.12(-1.16%) |
Sep 27, 2021 | 96.87 | 97.69 | 96.77 | 96.83 | 9,735,543 | +0.10(+0.10%) |
Sep 24, 2021 | 96.28 | 97.00 | 96.21 | 96.73 | 8,605,915 | +0.20(+0.21%) |
Sep 23, 2021 | 95.52 | 97.06 | 95.49 | 96.53 | 11,927,216 | +1.46(+1.53%) |
Sep 22, 2021 | 94.60 | 95.72 | 94.60 | 95.07 | 13,636,919 | +0.75(+0.79%) |
Sep 21, 2021 | 95.28 | 95.34 | 93.89 | 94.32 | 14,955,890 | -0.50(-0.53%) |
Sep 20, 2021 | 94.52 | 95.02 | 93.79 | 94.82 | 22,366,918 | -1.10(-1.15%) |
Sep 17, 2021 | 96.62 | 96.85 | 95.78 | 95.92 | 16,997,264 | -1.03(-1.07%) |
Sep 16, 2021 | 97.62 | 97.85 | 96.79 | 96.96 | 10,999,330 | -0.67(-0.69%) |
Sep 15, 2021 | 96.61 | 97.87 | 96.40 | 97.63 | 9,596,533 | +1.06(+1.10%) |
Sep 14, 2021 | 98.01 | 98.09 | 96.34 | 96.56 | 12,021,537 | -1.18(-1.20%) |
Sep 13, 2021 | 98.23 | 98.48 | 97.00 | 97.74 | 13,023,030 | +0.26(+0.26%) |
Sep 10, 2021 | 98.39 | 98.59 | 97.44 | 97.48 | 9,986,450 | -0.44(-0.45%) |
Sep 09, 2021 | 98.24 | 98.94 | 97.68 | 97.92 | 9,837,261 | -0.48(-0.49%) |
Sep 08, 2021 | 98.06 | 98.59 | 97.65 | 98.40 | 14,184,577 | +0.13(+0.14%) |
Sep 07, 2021 | 99.65 | 99.68 | 98.20 | 98.27 | 18,679,368 | -1.73(-1.73%) |
Sep 03, 2021 | 100.33 | 100.52 | 99.93 | 100.00 | 10,307,913 | -0.61(-0.61%) |
Sep 02, 2021 | 99.95 | 100.62 | 99.93 | 100.61 | 10,076,125 | +1.07(+1.08%) |