Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.11 | 99.58 | 97.61 | 97.71 | 490,818 | -1.89(-1.90%) |
Nov 29, 2021 | 101.32 | 101.58 | 98.91 | 99.61 | 488,550 | -0.85(-0.84%) |
Nov 26, 2021 | 99.84 | 101.16 | 99.37 | 100.46 | 220,910 | -1.93(-1.88%) |
Nov 24, 2021 | 102.56 | 102.87 | 101.93 | 102.39 | 268,589 | -0.74(-0.72%) |
Nov 23, 2021 | 103.60 | 104.69 | 102.76 | 103.13 | 251,006 | -0.09(-0.08%) |
Nov 22, 2021 | 105.72 | 106.75 | 103.08 | 103.21 | 506,718 | -2.11(-2.00%) |
Nov 19, 2021 | 102.66 | 105.40 | 102.12 | 105.33 | 676,569 | +2.83(+2.76%) |
Nov 18, 2021 | 103.21 | 102.61 | 102.16 | 102.50 | 269,122 | -0.58(-0.56%) |
Nov 17, 2021 | 103.07 | 103.72 | 102.24 | 103.08 | 326,009 | -0.25(-0.24%) |
Nov 16, 2021 | 104.36 | 104.59 | 103.19 | 103.33 | 707,350 | -0.95(-0.91%) |
Nov 15, 2021 | 103.66 | 104.28 | 102.20 | 104.27 | 703,903 | +1.81(+1.77%) |
Nov 12, 2021 | 98.28 | 102.61 | 98.28 | 102.46 | 744,168 | +4.82(+4.94%) |
Nov 11, 2021 | 95.40 | 99.75 | 94.33 | 97.64 | 900,559 | +0.93(+0.96%) |
Nov 10, 2021 | 99.29 | 96.48 | 96.72 | 892,573 | +0.95(+1.00%) | |
Nov 09, 2021 | 95.02 | 96.28 | 95.02 | 95.76 | 554,882 | +0.34(+0.35%) |
Nov 08, 2021 | 95.19 | 95.57 | 94.67 | 95.42 | 307,078 | +0.86(+0.91%) |
Nov 05, 2021 | 93.43 | 95.02 | 93.43 | 94.57 | 447,818 | +1.86(+2.01%) |
Nov 04, 2021 | 94.63 | 94.69 | 92.65 | 92.71 | 396,204 | -1.56(-1.66%) |
Nov 03, 2021 | 93.39 | 94.60 | 92.79 | 94.27 | 384,064 | +0.85(+0.91%) |
Nov 02, 2021 | 93.07 | 94.42 | 93.07 | 93.42 | 499,071 | +0.57(+0.61%) |
Nov 01, 2021 | 92.93 | 94.30 | 92.55 | 92.85 | 467,409 | +0.30(+0.32%) |
Oct 29, 2021 | 91.96 | 93.02 | 91.74 | 92.55 | 410,056 | +0.36(+0.39%) |
Oct 28, 2021 | 91.98 | 92.75 | 91.70 | 92.20 | 391,456 | +0.54(+0.59%) |
Oct 27, 2021 | 93.45 | 93.56 | 91.53 | 91.66 | 286,390 | -2.04(-2.18%) |
Oct 26, 2021 | 93.77 | 93.70 | 319,919 | +0.00(+0.00%) | ||
Oct 25, 2021 | 94.72 | 95.28 | 93.68 | 93.70 | 349,811 | -0.61(-0.64%) |
Oct 22, 2021 | 94.30 | 94.89 | 94.18 | 94.31 | 399,652 | -0.13(-0.13%) |
Oct 21, 2021 | 93.28 | 94.71 | 92.93 | 94.43 | 598,586 | +1.02(+1.09%) |
Oct 20, 2021 | 92.76 | 93.76 | 92.43 | 93.41 | 1,063,194 | +0.70(+0.76%) |
Oct 19, 2021 | 93.01 | 93.01 | 92.16 | 92.71 | 362,264 | +0.04(+0.04%) |
Oct 18, 2021 | 91.91 | 93.17 | 91.41 | 92.67 | 293,710 | +0.38(+0.41%) |
Oct 15, 2021 | 93.03 | 93.10 | 92.15 | 92.29 | 685,955 | -0.12(-0.13%) |
Oct 14, 2021 | 92.21 | 93.02 | 91.59 | 92.41 | 639,515 | +1.11(+1.21%) |
Oct 13, 2021 | 91.27 | 91.58 | 90.24 | 91.30 | 424,668 | +1.45(+1.61%) |
Oct 12, 2021 | 89.10 | 90.33 | 89.06 | 89.85 | 441,745 | +0.57(+0.64%) |
Oct 11, 2021 | 89.89 | 90.86 | 89.19 | 89.28 | 295,604 | +0.02(+0.02%) |
Oct 08, 2021 | 89.55 | 90.04 | 88.97 | 89.27 | 562,583 | -0.32(-0.36%) |
Oct 07, 2021 | 88.82 | 90.21 | 88.64 | 89.58 | 488,350 | +1.52(+1.73%) |
Oct 06, 2021 | 86.39 | 88.10 | 86.37 | 88.06 | 335,531 | +0.65(+0.74%) |
Oct 05, 2021 | 87.19 | 88.39 | 86.64 | 87.41 | 448,658 | +0.50(+0.58%) |
Oct 04, 2021 | 87.90 | 89.23 | 86.49 | 86.91 | 566,003 | -0.97(-1.11%) |
Oct 01, 2021 | 86.39 | 88.30 | 85.28 | 87.89 | 410,577 | +1.98(+2.30%) |
Sep 30, 2021 | 85.77 | 86.73 | 85.47 | 85.91 | 462,801 | +0.59(+0.69%) |
Sep 29, 2021 | 86.22 | 86.22 | 85.26 | 85.32 | 376,146 | -0.77(-0.90%) |
Sep 28, 2021 | 86.03 | 87.30 | 85.96 | 86.09 | 479,280 | -0.21(-0.25%) |
Sep 27, 2021 | 89.23 | 89.42 | 86.24 | 86.31 | 563,598 | -3.10(-3.47%) |
Sep 24, 2021 | 89.06 | 90.36 | 88.54 | 89.41 | 275,530 | +0.13(+0.14%) |
Sep 23, 2021 | 87.35 | 89.69 | 87.35 | 89.28 | 549,548 | +2.58(+2.98%) |
Sep 22, 2021 | 86.83 | 87.70 | 86.66 | 86.70 | 326,261 | +0.70(+0.82%) |
Sep 21, 2021 | 86.76 | 86.77 | 85.62 | 86.00 | 404,837 | -0.02(-0.02%) |
Sep 20, 2021 | 84.56 | 86.16 | 84.25 | 86.02 | 443,190 | -0.95(-1.10%) |
Sep 17, 2021 | 89.43 | 89.43 | 86.75 | 86.97 | 1,023,789 | -2.92(-3.25%) |
Sep 16, 2021 | 89.57 | 90.45 | 89.33 | 89.89 | 776,009 | +0.50(+0.56%) |
Sep 15, 2021 | 88.42 | 89.76 | 88.42 | 89.39 | 369,131 | +0.68(+0.77%) |
Sep 14, 2021 | 90.02 | 90.02 | 88.57 | 88.71 | 261,441 | -0.88(-0.98%) |
Sep 13, 2021 | 90.50 | 90.72 | 89.37 | 89.58 | 283,943 | +0.38(+0.42%) |
Sep 10, 2021 | 90.94 | 91.15 | 89.06 | 89.21 | 288,491 | -1.17(-1.29%) |
Sep 09, 2021 | 90.17 | 91.44 | 90.17 | 90.37 | 323,743 | +0.18(+0.20%) |
Sep 08, 2021 | 88.64 | 90.72 | 88.54 | 90.19 | 356,397 | +0.98(+1.10%) |
Sep 07, 2021 | 90.02 | 90.53 | 89.00 | 89.21 | 318,153 | -1.34(-1.48%) |
Sep 03, 2021 | 90.13 | 91.58 | 89.57 | 90.55 | 722,876 | +2.07(+2.34%) |
Sep 02, 2021 | 87.80 | 88.90 | 87.36 | 88.47 | 297,734 | +0.48(+0.55%) |