Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.81 | 94.98 | 93.22 | 94.01 | 1,875,717 | -2.18(-2.27%) |
Nov 29, 2021 | 98.07 | 98.07 | 95.05 | 96.19 | 873,359 | -1.17(-1.20%) |
Nov 26, 2021 | 100.04 | 100.04 | 95.59 | 97.36 | 831,002 | -5.61(-5.44%) |
Nov 24, 2021 | 102.29 | 103.28 | 101.93 | 102.97 | 422,237 | +0.17(+0.17%) |
Nov 23, 2021 | 103.71 | 104.32 | 102.53 | 102.79 | 700,369 | -0.19(-0.19%) |
Nov 22, 2021 | 102.00 | 104.23 | 101.49 | 102.98 | 776,966 | +1.04(+1.02%) |
Nov 19, 2021 | 103.92 | 103.92 | 100.62 | 101.94 | 964,136 | -2.04(-1.96%) |
Nov 18, 2021 | 102.62 | 104.06 | 103.40 | 103.98 | 625,557 | +1.78(+1.74%) |
Nov 17, 2021 | 102.32 | 102.42 | 99.42 | 102.21 | 758,063 | -0.53(-0.52%) |
Nov 16, 2021 | 105.12 | 105.22 | 102.22 | 102.74 | 674,351 | -2.45(-2.33%) |
Nov 15, 2021 | 103.50 | 105.21 | 102.97 | 105.19 | 619,419 | +2.32(+2.25%) |
Nov 12, 2021 | 103.06 | 103.92 | 102.59 | 102.87 | 456,450 | -0.18(-0.18%) |
Nov 11, 2021 | 102.31 | 103.31 | 101.57 | 103.05 | 373,706 | +0.69(+0.67%) |
Nov 10, 2021 | 102.08 | 102.36 | 445,088 | -0.08(-0.08%) | ||
Nov 09, 2021 | 103.31 | 103.67 | 101.91 | 102.44 | 422,225 | -0.82(-0.79%) |
Nov 08, 2021 | 102.84 | 103.94 | 102.56 | 103.26 | 636,960 | +1.34(+1.32%) |
Nov 05, 2021 | 101.73 | 103.03 | 100.79 | 101.92 | 1,191,888 | +1.91(+1.91%) |
Nov 04, 2021 | 102.21 | 102.27 | 99.39 | 100.01 | 643,400 | -2.05(-2.01%) |
Nov 03, 2021 | 98.83 | 102.44 | 98.83 | 102.06 | 657,288 | +2.81(+2.83%) |
Nov 02, 2021 | 100.43 | 100.43 | 98.79 | 99.25 | 756,216 | -0.60(-0.60%) |
Nov 01, 2021 | 99.58 | 100.13 | 98.19 | 99.85 | 803,802 | +0.78(+0.79%) |
Oct 29, 2021 | 99.26 | 99.92 | 98.89 | 99.07 | 1,352,632 | -0.45(-0.46%) |
Oct 28, 2021 | 100.93 | 101.13 | 97.94 | 99.52 | 1,000,952 | -0.92(-0.92%) |
Oct 27, 2021 | 104.61 | 104.70 | 100.15 | 100.45 | 1,216,048 | -3.03(-2.92%) |
Oct 26, 2021 | 102.22 | 103.97 | 103.47 | 851,056 | +1.25(+1.22%) | |
Oct 25, 2021 | 102.82 | 102.94 | 101.90 | 102.22 | 562,160 | -0.50(-0.48%) |
Oct 22, 2021 | 102.36 | 103.18 | 101.56 | 102.72 | 508,370 | +0.78(+0.77%) |
Oct 21, 2021 | 103.91 | 103.91 | 101.23 | 101.94 | 549,586 | -1.85(-1.78%) |
Oct 20, 2021 | 101.19 | 103.98 | 101.06 | 103.78 | 903,177 | +2.55(+2.51%) |
Oct 19, 2021 | 101.53 | 101.78 | 100.51 | 101.24 | 730,427 | +0.23(+0.23%) |
Oct 18, 2021 | 101.42 | 101.67 | 100.45 | 101.00 | 700,462 | -0.96(-0.94%) |
Oct 15, 2021 | 101.95 | 102.58 | 101.58 | 101.96 | 716,163 | +0.62(+0.61%) |
Oct 14, 2021 | 101.80 | 101.80 | 100.57 | 101.34 | 834,647 | +0.41(+0.41%) |
Oct 13, 2021 | 100.78 | 101.01 | 99.00 | 100.93 | 783,291 | -0.30(-0.29%) |
Oct 12, 2021 | 99.72 | 101.95 | 98.93 | 101.23 | 944,001 | +1.26(+1.26%) |
Oct 11, 2021 | 98.98 | 100.12 | 98.98 | 99.97 | 722,849 | +0.72(+0.73%) |
Oct 08, 2021 | 99.06 | 99.97 | 98.52 | 99.25 | 734,947 | +0.34(+0.34%) |
Oct 07, 2021 | 99.26 | 99.73 | 98.37 | 98.91 | 743,510 | +0.49(+0.50%) |
Oct 06, 2021 | 96.17 | 98.55 | 95.21 | 98.42 | 944,899 | +1.56(+1.61%) |
Oct 05, 2021 | 97.65 | 97.96 | 96.29 | 96.86 | 677,681 | -0.76(-0.78%) |
Oct 04, 2021 | 97.19 | 98.44 | 96.90 | 97.62 | 535,140 | +0.14(+0.14%) |
Oct 01, 2021 | 95.04 | 97.82 | 94.78 | 97.48 | 644,921 | +3.03(+3.20%) |
Sep 30, 2021 | 97.33 | 97.33 | 94.42 | 94.46 | 902,068 | -2.50(-2.58%) |
Sep 29, 2021 | 97.73 | 98.80 | 96.89 | 96.96 | 632,889 | -0.65(-0.66%) |
Sep 28, 2021 | 97.86 | 98.57 | 97.13 | 97.60 | 689,223 | -0.27(-0.27%) |
Sep 27, 2021 | 98.49 | 99.67 | 97.78 | 97.87 | 713,363 | +0.41(+0.43%) |
Sep 24, 2021 | 97.15 | 98.23 | 96.94 | 97.46 | 1,128,119 | +0.28(+0.28%) |
Sep 23, 2021 | 96.83 | 98.56 | 96.80 | 97.18 | 970,900 | +1.07(+1.11%) |
Sep 22, 2021 | 94.83 | 96.85 | 94.31 | 96.11 | 773,408 | +2.08(+2.22%) |
Sep 21, 2021 | 95.48 | 96.14 | 93.96 | 94.03 | 584,860 | -0.61(-0.65%) |
Sep 20, 2021 | 93.85 | 95.25 | 93.06 | 94.64 | 746,094 | -0.41(-0.44%) |
Sep 17, 2021 | 95.65 | 96.19 | 94.96 | 95.05 | 1,677,987 | -1.02(-1.06%) |
Sep 16, 2021 | 96.02 | 96.98 | 95.81 | 96.07 | 579,887 | -0.18(-0.19%) |
Sep 15, 2021 | 95.35 | 96.51 | 95.10 | 96.26 | 625,798 | +0.86(+0.91%) |
Sep 14, 2021 | 96.26 | 96.30 | 94.71 | 95.39 | 523,408 | -0.22(-0.23%) |
Sep 13, 2021 | 94.15 | 96.01 | 93.52 | 95.61 | 625,710 | +2.18(+2.33%) |
Sep 10, 2021 | 96.27 | 96.44 | 93.38 | 93.43 | 828,201 | -2.84(-2.95%) |
Sep 09, 2021 | 97.40 | 97.96 | 96.25 | 96.27 | 620,205 | -1.98(-2.01%) |
Sep 08, 2021 | 97.58 | 98.87 | 97.34 | 98.25 | 450,538 | +0.15(+0.15%) |
Sep 07, 2021 | 98.81 | 99.71 | 97.15 | 98.10 | 894,504 | -0.31(-0.32%) |
Sep 03, 2021 | 98.91 | 99.16 | 96.96 | 98.42 | 655,564 | -0.99(-0.99%) |
Sep 02, 2021 | 100.03 | 100.03 | 98.49 | 99.40 | 516,328 | -0.38(-0.38%) |