Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 95.26 | 95.68 | 95.09 | 95.23 | 9,352,352 | -0.02(-0.02%) |
Nov 29, 2021 | 94.69 | 95.34 | 94.69 | 95.25 | 9,604,810 | +0.82(+0.86%) |
Nov 26, 2021 | 94.82 | 95.12 | 94.07 | 94.44 | 8,490,628 | -1.06(-1.11%) |
Nov 24, 2021 | 95.47 | 95.56 | 95.30 | 95.50 | 6,929,925 | +0.15(+0.16%) |
Nov 23, 2021 | 95.65 | 95.77 | 95.28 | 95.35 | 8,948,145 | -0.60(-0.63%) |
Nov 22, 2021 | 96.71 | 96.86 | 95.91 | 95.95 | 7,143,869 | -1.00(-1.03%) |
Nov 19, 2021 | 97.01 | 97.09 | 96.91 | 96.95 | 7,813,437 | -0.03(-0.03%) |
Nov 18, 2021 | 96.70 | 97.02 | 96.65 | 96.98 | 7,164,132 | +0.25(+0.26%) |
Nov 17, 2021 | 96.63 | 96.75 | 96.43 | 96.73 | 4,962,402 | +0.11(+0.11%) |
Nov 16, 2021 | 96.83 | 96.99 | 96.62 | 96.63 | 4,163,735 | -0.22(-0.23%) |
Nov 15, 2021 | 97.04 | 97.26 | 96.76 | 96.85 | 4,692,001 | -0.26(-0.26%) |
Nov 12, 2021 | 97.21 | 97.23 | 96.95 | 97.10 | 5,052,623 | +0.25(+0.26%) |
Nov 11, 2021 | 97.03 | 97.20 | 96.84 | 96.86 | 5,061,478 | +0.00(+0.00%) |
Nov 10, 2021 | 97.95 | 96.73 | 96.86 | 14,101,987 | -1.44(-1.46%) | |
Nov 09, 2021 | 98.31 | 98.43 | 98.03 | 98.29 | 4,204,083 | +0.18(+0.18%) |
Nov 08, 2021 | 98.13 | 98.24 | 98.05 | 98.11 | 6,630,132 | -0.09(-0.09%) |
Nov 05, 2021 | 97.78 | 98.27 | 97.48 | 98.20 | 9,880,654 | +0.74(+0.75%) |
Nov 04, 2021 | 97.10 | 97.53 | 97.00 | 97.47 | 7,267,061 | +0.70(+0.72%) |
Nov 03, 2021 | 96.84 | 97.04 | 96.54 | 96.77 | 6,124,775 | -0.15(-0.16%) |
Nov 02, 2021 | 97.06 | 97.14 | 96.80 | 96.92 | 3,945,123 | +0.12(+0.13%) |
Nov 01, 2021 | 96.84 | 96.75 | 96.70 | 96.79 | 10,358,549 | -0.27(-0.28%) |
Oct 29, 2021 | 97.15 | 97.29 | 96.94 | 97.06 | 7,418,627 | -0.33(-0.34%) |
Oct 28, 2021 | 97.41 | 97.39 | 7,370,375 | -0.19(-0.19%) | ||
Oct 27, 2021 | 97.32 | 97.78 | 97.21 | 97.57 | 8,659,071 | +0.57(+0.59%) |
Oct 26, 2021 | 96.97 | 97.00 | 4,009,738 | +0.20(+0.21%) | ||
Oct 25, 2021 | 96.68 | 96.86 | 96.80 | 5,222,538 | +0.07(+0.07%) | |
Oct 22, 2021 | 96.55 | 96.74 | 96.39 | 96.73 | 7,064,322 | +0.38(+0.39%) |
Oct 21, 2021 | 96.64 | 96.66 | 96.30 | 96.35 | 9,152,588 | -0.42(-0.43%) |
Oct 20, 2021 | 96.66 | 96.88 | 96.63 | 96.76 | 4,832,130 | +0.05(+0.05%) |
Oct 19, 2021 | 96.81 | 96.94 | 96.67 | 96.71 | 6,742,728 | -0.07(-0.07%) |
Oct 18, 2021 | 96.80 | 96.94 | 96.58 | 96.78 | 7,200,156 | -0.32(-0.33%) |
Oct 15, 2021 | 97.05 | 97.19 | 96.87 | 97.10 | 7,057,592 | -0.11(-0.12%) |
Oct 14, 2021 | 97.11 | 97.30 | 97.03 | 97.21 | 7,380,858 | +0.42(+0.43%) |
Oct 13, 2021 | 96.31 | 96.83 | 96.31 | 96.80 | 7,171,979 | +0.61(+0.63%) |
Oct 12, 2021 | 96.03 | 96.21 | 95.98 | 96.19 | 6,144,670 | +0.31(+0.32%) |
Oct 11, 2021 | 96.03 | 96.20 | 95.85 | 95.88 | 2,261,492 | -0.27(-0.28%) |
Oct 08, 2021 | 96.44 | 96.44 | 96.12 | 96.14 | 4,715,306 | -0.24(-0.25%) |
Oct 07, 2021 | 96.56 | 96.69 | 96.36 | 96.38 | 6,380,539 | +0.11(+0.11%) |
Oct 06, 2021 | 96.20 | 96.37 | 95.93 | 96.28 | 10,356,017 | -0.20(-0.21%) |
Oct 05, 2021 | 96.56 | 96.56 | 96.31 | 96.48 | 7,626,933 | +0.06(+0.06%) |
Oct 04, 2021 | 96.72 | 96.87 | 96.35 | 96.42 | 13,088,373 | -0.47(-0.48%) |
Oct 01, 2021 | 96.93 | 97.05 | 96.58 | 96.89 | 9,630,212 | -0.02(-0.02%) |
Sep 30, 2021 | 97.16 | 97.18 | 96.89 | 96.91 | 6,683,030 | -0.02(-0.02%) |
Sep 29, 2021 | 96.85 | 97.27 | 96.85 | 96.93 | 6,857,471 | +0.09(+0.09%) |
Sep 28, 2021 | 96.98 | 97.03 | 96.78 | 96.84 | 6,863,883 | -0.55(-0.57%) |
Sep 27, 2021 | 97.43 | 97.51 | 97.22 | 97.39 | 6,351,165 | -0.29(-0.30%) |
Sep 24, 2021 | 97.97 | 98.00 | 97.57 | 97.68 | 6,741,471 | -0.41(-0.41%) |
Sep 23, 2021 | 98.76 | 98.76 | 97.99 | 98.09 | 9,567,514 | -0.76(-0.77%) |
Sep 22, 2021 | 98.78 | 99.04 | 98.68 | 98.84 | 5,665,642 | +0.06(+0.06%) |
Sep 21, 2021 | 98.99 | 98.99 | 98.70 | 98.78 | 4,114,634 | +0.18(+0.19%) |
Sep 20, 2021 | 98.80 | 98.95 | 98.45 | 98.60 | 9,144,223 | -0.46(-0.46%) |
Sep 17, 2021 | 99.23 | 99.24 | 99.06 | 99.06 | 5,181,839 | -0.33(-0.33%) |
Sep 16, 2021 | 99.28 | 99.51 | 99.28 | 99.38 | 4,707,441 | -0.33(-0.34%) |
Sep 15, 2021 | 99.54 | 99.73 | 99.54 | 99.72 | 2,371,847 | -0.02(-0.02%) |
Sep 14, 2021 | 99.73 | 99.88 | 99.64 | 99.73 | 2,396,517 | +0.19(+0.19%) |
Sep 13, 2021 | 99.32 | 99.63 | 99.32 | 99.54 | 3,824,249 | +0.13(+0.13%) |
Sep 10, 2021 | 99.65 | 99.67 | 99.35 | 99.41 | 3,561,474 | -0.31(-0.31%) |
Sep 09, 2021 | 99.46 | 99.84 | 99.41 | 99.72 | 4,968,972 | +0.16(+0.16%) |
Sep 08, 2021 | 99.49 | 99.62 | 99.41 | 99.56 | 3,680,889 | +0.18(+0.18%) |
Sep 07, 2021 | 99.58 | 99.58 | 99.38 | 99.38 | 3,973,919 | -0.27(-0.27%) |
Sep 03, 2021 | 99.64 | 99.78 | 99.59 | 99.65 | 5,081,431 | -0.25(-0.25%) |
Sep 02, 2021 | 99.78 | 99.98 | 99.70 | 99.90 | 4,262,116 | +0.19(+0.19%) |