Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.69 | 102.09 | 98.91 | 99.73 | 130,904 | -2.32(-2.27%) |
Nov 29, 2021 | 104.86 | 104.86 | 101.74 | 102.05 | 72,050 | -1.42(-1.38%) |
Nov 26, 2021 | 104.50 | 104.79 | 101.29 | 103.47 | 59,683 | -5.01(-4.62%) |
Nov 24, 2021 | 107.74 | 109.12 | 106.31 | 108.48 | 101,157 | -0.12(-0.11%) |
Nov 23, 2021 | 107.67 | 109.10 | 106.85 | 108.60 | 117,035 | +1.49(+1.39%) |
Nov 22, 2021 | 105.14 | 108.38 | 103.97 | 107.11 | 114,431 | +2.52(+2.41%) |
Nov 19, 2021 | 104.31 | 105.85 | 104.31 | 104.59 | 107,127 | -0.91(-0.86%) |
Nov 18, 2021 | 107.01 | 105.49 | 104.31 | 105.50 | 105,299 | -0.70(-0.66%) |
Nov 17, 2021 | 107.28 | 107.76 | 105.01 | 106.20 | 108,566 | -1.32(-1.22%) |
Nov 16, 2021 | 106.21 | 109.62 | 104.39 | 107.52 | 185,869 | +1.02(+0.96%) |
Nov 15, 2021 | 107.92 | 107.92 | 106.20 | 106.50 | 109,652 | -1.27(-1.18%) |
Nov 12, 2021 | 108.33 | 109.21 | 107.63 | 107.76 | 90,408 | -0.05(-0.04%) |
Nov 11, 2021 | 106.36 | 108.39 | 105.76 | 107.81 | 76,460 | +2.05(+1.94%) |
Nov 10, 2021 | 104.03 | 105.76 | 157,524 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.39 | 104.65 | 100.33 | 104.26 | 142,580 | +1.93(+1.89%) |
Nov 08, 2021 | 99.03 | 102.78 | 98.48 | 102.33 | 282,354 | +4.58(+4.69%) |
Nov 05, 2021 | 86.09 | 98.17 | 86.09 | 97.75 | 514,687 | +7.85(+8.73%) |
Nov 04, 2021 | 90.21 | 90.64 | 89.42 | 89.90 | 64,695 | -0.31(-0.35%) |
Nov 03, 2021 | 89.74 | 91.10 | 89.44 | 90.21 | 80,512 | +0.15(+0.16%) |
Nov 02, 2021 | 90.62 | 91.56 | 89.74 | 90.06 | 45,443 | -0.08(-0.09%) |
Nov 01, 2021 | 87.79 | 90.94 | 87.44 | 90.14 | 73,330 | +2.70(+3.09%) |
Oct 29, 2021 | 87.34 | 88.41 | 86.91 | 87.44 | 39,617 | +0.21(+0.25%) |
Oct 28, 2021 | 85.90 | 87.65 | 85.33 | 87.22 | 52,287 | +1.63(+1.90%) |
Oct 27, 2021 | 86.08 | 86.93 | 85.44 | 85.60 | 44,833 | -0.71(-0.82%) |
Oct 26, 2021 | 87.20 | 86.29 | 86.31 | 43,685 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.85 | 87.47 | 85.38 | 86.90 | 54,674 | +0.90(+1.04%) |
Oct 22, 2021 | 85.67 | 86.91 | 85.67 | 86.01 | 31,313 | +0.04(+0.05%) |
Oct 21, 2021 | 84.86 | 86.15 | 84.44 | 85.97 | 42,488 | +0.68(+0.80%) |
Oct 20, 2021 | 83.53 | 85.30 | 82.99 | 85.28 | 61,854 | +1.71(+2.04%) |
Oct 19, 2021 | 84.29 | 84.41 | 83.19 | 83.58 | 55,355 | -0.91(-1.07%) |
Oct 18, 2021 | 84.49 | 85.17 | 83.63 | 84.48 | 66,211 | -0.74(-0.87%) |
Oct 15, 2021 | 86.28 | 86.86 | 85.00 | 85.23 | 102,911 | +0.63(+0.75%) |
Oct 14, 2021 | 83.59 | 84.61 | 82.75 | 84.59 | 57,705 | +1.57(+1.89%) |
Oct 13, 2021 | 85.18 | 85.18 | 82.81 | 83.02 | 60,463 | -2.50(-2.92%) |
Oct 12, 2021 | 85.71 | 86.23 | 85.10 | 85.52 | 49,248 | -0.19(-0.23%) |
Oct 11, 2021 | 86.60 | 87.19 | 85.68 | 85.71 | 34,405 | -0.82(-0.95%) |
Oct 08, 2021 | 88.09 | 88.09 | 86.39 | 86.53 | 31,257 | -1.21(-1.38%) |
Oct 07, 2021 | 87.09 | 89.42 | 86.82 | 87.74 | 86,305 | +1.59(+1.85%) |
Oct 06, 2021 | 85.71 | 86.23 | 83.48 | 86.15 | 65,909 | -0.59(-0.69%) |
Oct 05, 2021 | 86.55 | 86.87 | 84.82 | 86.75 | 91,978 | +0.20(+0.23%) |
Oct 04, 2021 | 86.80 | 87.41 | 85.72 | 86.55 | 99,695 | -0.50(-0.57%) |
Oct 01, 2021 | 85.58 | 88.07 | 84.85 | 87.05 | 74,475 | +2.09(+2.46%) |
Sep 30, 2021 | 86.31 | 86.60 | 84.84 | 84.96 | 82,837 | -0.62(-0.73%) |
Sep 29, 2021 | 85.42 | 86.03 | 84.09 | 85.59 | 49,115 | +0.65(+0.77%) |
Sep 28, 2021 | 84.96 | 85.75 | 83.94 | 84.93 | 83,639 | +0.29(+0.35%) |
Sep 27, 2021 | 83.92 | 86.41 | 83.92 | 84.64 | 77,127 | +1.18(+1.41%) |
Sep 24, 2021 | 83.65 | 84.93 | 83.32 | 83.46 | 85,268 | -0.19(-0.22%) |
Sep 23, 2021 | 81.87 | 84.96 | 81.62 | 83.65 | 95,302 | +2.67(+3.30%) |
Sep 22, 2021 | 79.31 | 81.69 | 78.33 | 80.97 | 80,097 | +2.47(+3.14%) |
Sep 21, 2021 | 80.00 | 80.08 | 78.28 | 78.51 | 103,049 | -0.56(-0.70%) |
Sep 20, 2021 | 79.78 | 80.39 | 77.82 | 79.06 | 86,273 | -2.73(-3.34%) |
Sep 17, 2021 | 80.84 | 82.37 | 79.26 | 81.79 | 280,902 | +1.52(+1.90%) |
Sep 16, 2021 | 80.92 | 81.26 | 79.33 | 80.27 | 53,280 | -0.63(-0.78%) |
Sep 15, 2021 | 79.62 | 81.22 | 79.05 | 80.90 | 55,822 | +1.37(+1.72%) |
Sep 14, 2021 | 81.39 | 81.58 | 79.29 | 79.54 | 89,829 | -1.44(-1.78%) |
Sep 13, 2021 | 81.81 | 81.91 | 80.10 | 80.98 | 48,222 | +0.11(+0.13%) |
Sep 10, 2021 | 81.89 | 82.16 | 80.63 | 80.88 | 49,576 | -0.37(-0.46%) |
Sep 09, 2021 | 81.31 | 82.08 | 81.17 | 81.25 | 87,190 | -0.43(-0.53%) |
Sep 08, 2021 | 81.12 | 81.73 | 80.23 | 81.68 | 85,107 | +0.14(+0.17%) |
Sep 07, 2021 | 83.55 | 83.87 | 81.43 | 81.54 | 46,057 | -2.25(-2.69%) |
Sep 03, 2021 | 84.05 | 84.20 | 82.61 | 83.79 | 69,758 | -0.13(-0.15%) |
Sep 02, 2021 | 83.66 | 84.21 | 83.32 | 83.92 | 54,230 | +0.38(+0.46%) |