Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.60 | 96.93 | 95.51 | 96.27 | 14,711 | -0.24(-0.25%) |
Nov 29, 2021 | 96.15 | 97.02 | 95.95 | 96.51 | 3,564 | -0.04(-0.04%) |
Nov 26, 2021 | 94.31 | 96.55 | 93.86 | 96.55 | 2,089 | +0.54(+0.56%) |
Nov 24, 2021 | 95.09 | 96.01 | 95.09 | 96.01 | 12,132 | -1.32(-1.36%) |
Nov 23, 2021 | 97.42 | 97.58 | 97.09 | 97.33 | 5,972 | -0.83(-0.84%) |
Nov 22, 2021 | 99.00 | 101.45 | 98.08 | 98.16 | 5,143 | -2.03(-2.03%) |
Nov 19, 2021 | 100.50 | 100.67 | 99.38 | 100.19 | 8,042 | +1.06(+1.07%) |
Nov 18, 2021 | 100.13 | 99.19 | 99.13 | 99.13 | 6,949 | +1.66(+1.70%) |
Nov 17, 2021 | 97.02 | 97.47 | 96.50 | 97.47 | 10,217 | -0.67(-0.68%) |
Nov 16, 2021 | 98.49 | 98.75 | 98.14 | 98.14 | 5,416 | -1.71(-1.71%) |
Nov 15, 2021 | 99.38 | 99.85 | 99.10 | 99.85 | 5,123 | +0.84(+0.85%) |
Nov 12, 2021 | 99.16 | 99.16 | 99.01 | 99.01 | 2,133 | -0.09(-0.09%) |
Nov 11, 2021 | 98.67 | 99.10 | 98.65 | 99.10 | 8,998 | +1.46(+1.50%) |
Nov 10, 2021 | 98.84 | 97.64 | 10,537 | -2.11(-2.12%) | ||
Nov 09, 2021 | 99.64 | 99.75 | 99.64 | 99.75 | 2,371 | -2.34(-2.29%) |
Nov 08, 2021 | 102.09 | 102.24 | 101.91 | 102.09 | 2,791 | -2.20(-2.11%) |
Nov 05, 2021 | 103.91 | 104.29 | 103.67 | 104.29 | 3,424 | +0.73(+0.70%) |
Nov 04, 2021 | 103.06 | 103.56 | 102.60 | 103.56 | 5,441 | +2.54(+2.51%) |
Nov 03, 2021 | 99.46 | 101.02 | 99.46 | 101.02 | 27,091 | +0.42(+0.42%) |
Nov 02, 2021 | 99.90 | 100.70 | 99.90 | 100.60 | 5,112 | +0.70(+0.70%) |
Nov 01, 2021 | 99.50 | 99.90 | 99.07 | 99.90 | 9,350 | +3.92(+4.08%) |
Oct 29, 2021 | 95.25 | 95.98 | 95.11 | 95.98 | 5,828 | -0.29(-0.30%) |
Oct 28, 2021 | 94.70 | 96.27 | 94.70 | 96.27 | 10,234 | +3.66(+3.95%) |
Oct 27, 2021 | 93.13 | 93.28 | 92.42 | 92.61 | 16,157 | -1.29(-1.37%) |
Oct 26, 2021 | 94.00 | 93.57 | 93.90 | 6,970 | -0.35(-0.37%) | |
Oct 25, 2021 | 94.00 | 94.35 | 93.73 | 94.25 | 5,873 | +0.92(+0.99%) |
Oct 22, 2021 | 93.62 | 93.85 | 93.22 | 93.33 | 8,201 | +1.31(+1.43%) |
Oct 21, 2021 | 92.50 | 92.75 | 91.92 | 92.01 | 5,276 | -4.09(-4.26%) |
Oct 20, 2021 | 96.18 | 96.40 | 96.09 | 96.10 | 11,043 | +0.00(+0.00%) |
Oct 19, 2021 | 96.12 | 96.20 | 95.12 | 96.10 | 10,116 | +0.77(+0.81%) |
Oct 18, 2021 | 95.00 | 96.00 | 95.00 | 95.33 | 4,368 | -0.78(-0.81%) |
Oct 15, 2021 | 96.31 | 96.31 | 96.00 | 96.11 | 9,895 | +2.94(+3.16%) |
Oct 14, 2021 | 95.95 | 95.95 | 92.95 | 93.17 | 13,045 | +3.11(+3.46%) |
Oct 13, 2021 | 90.11 | 90.11 | 89.78 | 90.06 | 8,634 | +0.72(+0.80%) |
Oct 12, 2021 | 89.69 | 89.70 | 89.13 | 89.34 | 17,814 | -1.13(-1.25%) |
Oct 11, 2021 | 91.42 | 91.45 | 90.47 | 90.47 | 6,044 | -0.13(-0.14%) |
Oct 08, 2021 | 90.75 | 91.07 | 90.60 | 90.60 | 3,318 | -0.69(-0.76%) |
Oct 07, 2021 | 91.44 | 91.56 | 89.00 | 91.29 | 4,488 | +1.45(+1.61%) |
Oct 06, 2021 | 91.32 | 91.32 | 88.03 | 89.84 | 14,068 | -2.34(-2.54%) |
Oct 05, 2021 | 91.94 | 92.18 | 91.69 | 92.18 | 4,539 | +0.36(+0.39%) |
Oct 04, 2021 | 93.50 | 93.50 | 91.04 | 91.82 | 7,543 | -4.25(-4.42%) |
Oct 01, 2021 | 96.05 | 96.07 | 94.22 | 96.07 | 10,438 | -2.43(-2.47%) |
Sep 30, 2021 | 99.81 | 99.90 | 98.38 | 98.50 | 19,355 | -3.15(-3.10%) |
Sep 29, 2021 | 102.57 | 103.86 | 101.05 | 101.65 | 12,104 | +0.15(+0.15%) |
Sep 28, 2021 | 101.12 | 103.25 | 100.28 | 101.50 | 6,432 | -2.33(-2.24%) |
Sep 27, 2021 | 103.60 | 104.00 | 103.44 | 103.83 | 7,727 | +1.17(+1.14%) |
Sep 24, 2021 | 102.59 | 102.73 | 102.48 | 102.66 | 4,243 | -2.25(-2.15%) |
Sep 23, 2021 | 102.65 | 105.03 | 102.65 | 104.91 | 3,927 | +0.71(+0.68%) |
Sep 22, 2021 | 101.16 | 104.83 | 101.16 | 104.20 | 10,914 | -2.39(-2.24%) |
Sep 21, 2021 | 106.27 | 106.83 | 106.09 | 106.59 | 6,378 | +1.20(+1.14%) |
Sep 20, 2021 | 106.15 | 106.15 | 104.20 | 105.39 | 5,916 | -0.68(-0.64%) |
Sep 17, 2021 | 106.64 | 107.49 | 106.07 | 106.07 | 2,627 | -1.33(-1.24%) |
Sep 16, 2021 | 106.02 | 107.40 | 106.02 | 107.40 | 12,274 | -0.07(-0.07%) |
Sep 15, 2021 | 106.94 | 107.48 | 106.75 | 107.47 | 13,405 | +1.88(+1.78%) |
Sep 14, 2021 | 106.52 | 106.52 | 105.49 | 105.59 | 6,768 | +0.40(+0.38%) |
Sep 13, 2021 | 104.67 | 105.19 | 104.67 | 105.19 | 3,977 | +2.71(+2.64%) |
Sep 10, 2021 | 104.78 | 104.78 | 102.48 | 102.48 | 14,466 | -1.78(-1.71%) |
Sep 09, 2021 | 103.69 | 104.26 | 103.68 | 104.26 | 6,300 | +1.86(+1.82%) |
Sep 08, 2021 | 102.55 | 102.75 | 102.02 | 102.40 | 12,130 | -1.80(-1.73%) |
Sep 07, 2021 | 103.35 | 104.34 | 103.00 | 104.20 | 5,491 | +0.57(+0.55%) |
Sep 03, 2021 | 103.12 | 103.72 | 103.12 | 103.63 | 16,739 | +4.91(+4.97%) |
Sep 02, 2021 | 98.94 | 99.34 | 98.62 | 98.72 | 6,235 | -0.03(-0.03%) |