Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 95.37 | 95.84 | 92.74 | 93.01 | 335,097 | -3.17(-3.30%) |
Nov 29, 2021 | 97.68 | 97.68 | 94.54 | 96.18 | 382,525 | +0.16(+0.17%) |
Nov 26, 2021 | 97.52 | 97.86 | 94.73 | 96.01 | 189,297 | -4.59(-4.57%) |
Nov 24, 2021 | 100.69 | 101.25 | 100.04 | 100.61 | 277,386 | -0.39(-0.39%) |
Nov 23, 2021 | 101.19 | 101.55 | 100.56 | 101.00 | 144,968 | +0.11(+0.11%) |
Nov 22, 2021 | 99.75 | 101.94 | 99.56 | 100.89 | 184,087 | +1.40(+1.41%) |
Nov 19, 2021 | 100.81 | 100.81 | 99.40 | 99.49 | 202,747 | -1.57(-1.56%) |
Nov 18, 2021 | 100.87 | 101.19 | 99.39 | 101.06 | 212,012 | +0.46(+0.46%) |
Nov 17, 2021 | 102.54 | 102.62 | 100.06 | 100.60 | 201,727 | -2.00(-1.95%) |
Nov 16, 2021 | 103.46 | 104.24 | 102.59 | 102.60 | 145,704 | -0.81(-0.78%) |
Nov 15, 2021 | 103.11 | 103.44 | 102.07 | 103.41 | 179,216 | +0.93(+0.91%) |
Nov 12, 2021 | 102.78 | 103.38 | 102.32 | 102.48 | 121,841 | +0.29(+0.28%) |
Nov 11, 2021 | 102.64 | 103.06 | 101.59 | 102.19 | 123,773 | +0.10(+0.09%) |
Nov 10, 2021 | 103.33 | 102.04 | 102.10 | 245,072 | -1.24(-1.20%) | |
Nov 09, 2021 | 102.91 | 103.55 | 102.40 | 103.33 | 197,656 | +0.41(+0.40%) |
Nov 08, 2021 | 102.24 | 103.79 | 102.24 | 102.92 | 260,974 | +1.05(+1.03%) |
Nov 05, 2021 | 100.22 | 102.28 | 99.86 | 101.88 | 296,909 | +2.42(+2.43%) |
Nov 04, 2021 | 100.98 | 101.53 | 99.30 | 99.46 | 263,231 | -1.06(-1.05%) |
Nov 03, 2021 | 99.87 | 101.45 | 99.09 | 100.51 | 408,541 | +0.07(+0.07%) |
Nov 02, 2021 | 101.38 | 102.00 | 100.40 | 100.45 | 339,738 | -1.15(-1.13%) |
Nov 01, 2021 | 99.77 | 102.13 | 101.15 | 101.60 | 436,248 | +2.52(+2.55%) |
Oct 29, 2021 | 97.36 | 100.23 | 96.89 | 99.07 | 528,926 | +1.70(+1.74%) |
Oct 28, 2021 | 96.14 | 98.22 | 95.32 | 97.38 | 274,271 | +1.11(+1.16%) |
Oct 27, 2021 | 97.91 | 99.67 | 96.19 | 96.26 | 401,432 | -1.10(-1.13%) |
Oct 26, 2021 | 95.93 | 97.37 | 749,819 | +7.68(+8.57%) | ||
Oct 25, 2021 | 90.18 | 90.24 | 89.24 | 89.68 | 189,000 | -0.79(-0.87%) |
Oct 22, 2021 | 91.24 | 91.60 | 90.34 | 90.47 | 96,474 | -0.45(-0.50%) |
Oct 21, 2021 | 90.06 | 91.02 | 89.16 | 90.92 | 166,685 | +0.86(+0.96%) |
Oct 20, 2021 | 88.88 | 90.48 | 88.37 | 90.06 | 208,240 | +1.28(+1.44%) |
Oct 19, 2021 | 90.64 | 90.64 | 88.39 | 88.78 | 253,319 | -1.33(-1.48%) |
Oct 18, 2021 | 88.63 | 90.68 | 87.93 | 90.11 | 221,344 | +0.73(+0.82%) |
Oct 15, 2021 | 90.24 | 90.82 | 89.33 | 89.39 | 171,873 | +0.11(+0.12%) |
Oct 14, 2021 | 87.70 | 89.30 | 86.88 | 89.28 | 216,615 | +2.56(+2.95%) |
Oct 13, 2021 | 87.92 | 87.92 | 86.32 | 86.72 | 230,358 | -1.32(-1.50%) |
Oct 12, 2021 | 88.27 | 88.87 | 87.71 | 88.04 | 165,600 | -0.29(-0.33%) |
Oct 11, 2021 | 91.59 | 91.65 | 88.27 | 88.33 | 180,407 | -3.57(-3.88%) |
Oct 08, 2021 | 92.67 | 93.17 | 91.75 | 91.90 | 86,565 | -0.85(-0.92%) |
Oct 07, 2021 | 92.19 | 93.48 | 91.37 | 92.75 | 136,343 | +1.59(+1.75%) |
Oct 06, 2021 | 91.54 | 92.18 | 89.19 | 91.16 | 293,424 | -1.40(-1.51%) |
Oct 05, 2021 | 92.66 | 93.43 | 91.60 | 92.56 | 263,625 | +0.33(+0.35%) |
Oct 04, 2021 | 93.31 | 94.13 | 92.12 | 92.23 | 268,805 | -0.92(-0.99%) |
Oct 01, 2021 | 91.57 | 93.80 | 90.84 | 93.16 | 233,788 | +2.21(+2.43%) |
Sep 30, 2021 | 92.14 | 93.02 | 90.92 | 90.95 | 440,652 | -1.18(-1.28%) |
Sep 29, 2021 | 91.31 | 92.24 | 90.82 | 92.13 | 227,092 | +1.29(+1.43%) |
Sep 28, 2021 | 90.25 | 91.27 | 90.25 | 90.83 | 220,924 | +0.43(+0.48%) |
Sep 27, 2021 | 89.67 | 91.36 | 89.67 | 90.40 | 153,398 | +1.07(+1.20%) |
Sep 24, 2021 | 87.91 | 89.64 | 87.65 | 89.33 | 187,976 | +0.99(+1.12%) |
Sep 23, 2021 | 87.29 | 88.79 | 87.26 | 88.34 | 323,729 | +1.52(+1.75%) |
Sep 22, 2021 | 86.68 | 87.68 | 86.59 | 86.82 | 242,770 | +1.31(+1.54%) |
Sep 21, 2021 | 87.44 | 87.73 | 85.50 | 85.51 | 261,323 | -1.31(-1.51%) |
Sep 20, 2021 | 85.94 | 87.04 | 85.29 | 86.82 | 205,245 | -1.27(-1.44%) |
Sep 17, 2021 | 89.98 | 90.50 | 87.33 | 88.09 | 536,381 | -2.20(-2.43%) |
Sep 16, 2021 | 92.15 | 92.15 | 89.98 | 90.29 | 240,093 | -1.12(-1.23%) |
Sep 15, 2021 | 90.68 | 92.03 | 90.68 | 91.41 | 334,945 | +0.36(+0.39%) |
Sep 14, 2021 | 92.16 | 92.56 | 90.53 | 91.05 | 203,093 | -0.52(-0.57%) |
Sep 13, 2021 | 90.80 | 92.46 | 90.36 | 91.57 | 246,877 | +1.51(+1.67%) |
Sep 10, 2021 | 91.21 | 91.42 | 89.88 | 90.07 | 156,548 | -0.59(-0.66%) |
Sep 09, 2021 | 91.53 | 92.37 | 90.58 | 90.66 | 219,428 | -0.99(-1.08%) |
Sep 08, 2021 | 91.63 | 92.49 | 90.96 | 91.65 | 245,905 | +0.42(+0.46%) |
Sep 07, 2021 | 93.01 | 93.15 | 91.05 | 91.23 | 247,793 | -2.08(-2.23%) |
Sep 03, 2021 | 94.82 | 95.30 | 93.23 | 93.31 | 162,235 | -1.65(-1.74%) |
Sep 02, 2021 | 95.94 | 96.40 | 94.86 | 94.96 | 353,179 | -0.67(-0.70%) |