Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.66 | 102.06 | 98.88 | 99.70 | 130,939 | -2.32(-2.27%) |
Nov 29, 2021 | 104.83 | 104.83 | 101.71 | 102.02 | 72,070 | -1.42(-1.38%) |
Nov 26, 2021 | 104.47 | 104.76 | 101.26 | 103.44 | 59,699 | -5.01(-4.62%) |
Nov 24, 2021 | 107.71 | 109.09 | 106.28 | 108.45 | 101,184 | -0.12(-0.11%) |
Nov 23, 2021 | 107.64 | 109.07 | 106.82 | 108.57 | 117,066 | +1.49(+1.39%) |
Nov 22, 2021 | 105.11 | 108.35 | 103.94 | 107.08 | 114,462 | +2.52(+2.41%) |
Nov 19, 2021 | 104.28 | 105.82 | 104.28 | 104.56 | 107,156 | -0.91(-0.86%) |
Nov 18, 2021 | 106.98 | 105.46 | 104.28 | 105.47 | 105,327 | -0.70(-0.66%) |
Nov 17, 2021 | 107.25 | 107.73 | 104.98 | 106.17 | 108,595 | -1.32(-1.22%) |
Nov 16, 2021 | 106.18 | 109.60 | 104.36 | 107.49 | 185,918 | +1.02(+0.96%) |
Nov 15, 2021 | 107.89 | 107.89 | 106.17 | 106.47 | 109,681 | -1.27(-1.18%) |
Nov 12, 2021 | 108.30 | 109.18 | 107.60 | 107.73 | 90,432 | -0.05(-0.05%) |
Nov 11, 2021 | 106.33 | 108.36 | 105.73 | 107.78 | 76,480 | +2.05(+1.94%) |
Nov 10, 2021 | 104.00 | 105.73 | 157,566 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.36 | 104.62 | 100.30 | 104.23 | 142,618 | +1.93(+1.89%) |
Nov 08, 2021 | 99.01 | 102.75 | 98.45 | 102.30 | 282,429 | +4.58(+4.69%) |
Nov 05, 2021 | 86.07 | 98.14 | 86.07 | 97.72 | 514,824 | +7.85(+8.73%) |
Nov 04, 2021 | 90.18 | 90.61 | 89.39 | 89.87 | 64,712 | -0.31(-0.35%) |
Nov 03, 2021 | 89.72 | 91.07 | 89.41 | 90.18 | 80,533 | +0.15(+0.16%) |
Nov 02, 2021 | 90.59 | 91.54 | 89.72 | 90.04 | 45,455 | -0.08(-0.09%) |
Nov 01, 2021 | 87.77 | 90.92 | 87.42 | 90.12 | 73,350 | +2.70(+3.09%) |
Oct 29, 2021 | 87.32 | 88.39 | 86.89 | 87.42 | 39,627 | +0.21(+0.25%) |
Oct 28, 2021 | 85.88 | 87.63 | 85.31 | 87.20 | 52,301 | +1.63(+1.90%) |
Oct 27, 2021 | 86.06 | 86.91 | 85.42 | 85.57 | 44,845 | -0.71(-0.82%) |
Oct 26, 2021 | 87.17 | 86.27 | 86.28 | 43,696 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.83 | 87.44 | 85.36 | 86.88 | 54,688 | +0.90(+1.04%) |
Oct 22, 2021 | 85.65 | 86.89 | 85.65 | 85.98 | 31,322 | +0.04(+0.05%) |
Oct 21, 2021 | 84.84 | 86.13 | 84.42 | 85.94 | 42,499 | +0.68(+0.80%) |
Oct 20, 2021 | 83.51 | 85.28 | 82.97 | 85.26 | 61,870 | +1.71(+2.04%) |
Oct 19, 2021 | 84.27 | 84.38 | 83.16 | 83.55 | 55,370 | -0.91(-1.07%) |
Oct 18, 2021 | 84.47 | 85.14 | 83.60 | 84.46 | 66,228 | -0.74(-0.87%) |
Oct 15, 2021 | 86.26 | 86.84 | 84.98 | 85.20 | 102,938 | +0.63(+0.75%) |
Oct 14, 2021 | 83.56 | 84.59 | 82.73 | 84.57 | 57,720 | +1.57(+1.89%) |
Oct 13, 2021 | 85.15 | 85.15 | 82.78 | 83.00 | 60,479 | -2.50(-2.92%) |
Oct 12, 2021 | 85.69 | 86.21 | 85.08 | 85.49 | 49,261 | -0.19(-0.23%) |
Oct 11, 2021 | 86.58 | 87.16 | 85.66 | 85.69 | 34,414 | -0.82(-0.95%) |
Oct 08, 2021 | 88.07 | 88.07 | 86.36 | 86.51 | 31,265 | -1.21(-1.38%) |
Oct 07, 2021 | 87.06 | 89.39 | 86.80 | 87.72 | 86,327 | +1.59(+1.85%) |
Oct 06, 2021 | 85.69 | 86.21 | 83.46 | 86.13 | 65,927 | -0.59(-0.69%) |
Oct 05, 2021 | 86.53 | 86.85 | 84.79 | 86.72 | 92,003 | +0.19(+0.23%) |
Oct 04, 2021 | 86.77 | 87.39 | 85.70 | 86.53 | 99,722 | -0.50(-0.57%) |
Oct 01, 2021 | 85.55 | 88.05 | 84.83 | 87.03 | 74,495 | +2.09(+2.46%) |
Sep 30, 2021 | 86.28 | 86.58 | 84.82 | 84.94 | 82,859 | -0.62(-0.73%) |
Sep 29, 2021 | 85.40 | 86.01 | 84.07 | 85.56 | 49,128 | +0.65(+0.77%) |
Sep 28, 2021 | 84.94 | 85.73 | 83.92 | 84.91 | 83,662 | +0.29(+0.35%) |
Sep 27, 2021 | 83.90 | 86.39 | 83.90 | 84.62 | 77,148 | +1.18(+1.41%) |
Sep 24, 2021 | 83.62 | 84.91 | 83.30 | 83.44 | 85,291 | -0.19(-0.22%) |
Sep 23, 2021 | 81.85 | 84.94 | 81.60 | 83.62 | 95,328 | +2.67(+3.30%) |
Sep 22, 2021 | 79.28 | 81.67 | 78.31 | 80.95 | 80,118 | +2.47(+3.14%) |
Sep 21, 2021 | 79.98 | 80.05 | 78.26 | 78.48 | 103,077 | -0.56(-0.70%) |
Sep 20, 2021 | 79.76 | 80.37 | 77.80 | 79.04 | 86,296 | -2.73(-3.34%) |
Sep 17, 2021 | 80.82 | 82.35 | 79.24 | 81.77 | 280,977 | +1.52(+1.90%) |
Sep 16, 2021 | 80.90 | 81.23 | 79.31 | 80.25 | 53,295 | -0.63(-0.78%) |
Sep 15, 2021 | 79.60 | 81.20 | 79.03 | 80.88 | 55,837 | +1.36(+1.72%) |
Sep 14, 2021 | 81.37 | 81.56 | 79.26 | 79.52 | 89,853 | -1.44(-1.78%) |
Sep 13, 2021 | 81.79 | 81.89 | 80.07 | 80.96 | 48,235 | +0.11(+0.13%) |
Sep 10, 2021 | 81.87 | 82.14 | 80.61 | 80.85 | 49,589 | -0.37(-0.46%) |
Sep 09, 2021 | 81.29 | 82.05 | 81.15 | 81.22 | 87,214 | -0.43(-0.53%) |
Sep 08, 2021 | 81.10 | 81.71 | 80.21 | 81.65 | 85,129 | +0.14(+0.17%) |
Sep 07, 2021 | 83.53 | 83.85 | 81.41 | 81.52 | 46,070 | -2.25(-2.69%) |
Sep 03, 2021 | 84.02 | 84.18 | 82.59 | 83.77 | 69,776 | -0.13(-0.15%) |
Sep 02, 2021 | 83.64 | 84.19 | 83.30 | 83.90 | 54,244 | +0.38(+0.46%) |