Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 100.16 | 100.71 | 93.32 | 96.05 | 2,008,528 | -4.71(-4.67%) |
Nov 29, 2021 | 99.00 | 102.57 | 97.94 | 100.76 | 669,781 | +3.40(+3.49%) |
Nov 26, 2021 | 97.04 | 98.12 | 95.26 | 97.36 | 273,015 | -1.26(-1.28%) |
Nov 24, 2021 | 96.22 | 98.73 | 95.69 | 98.62 | 368,380 | +2.13(+2.21%) |
Nov 23, 2021 | 99.03 | 101.54 | 93.80 | 96.49 | 924,898 | -6.54(-6.35%) |
Nov 22, 2021 | 101.09 | 105.07 | 101.01 | 103.03 | 569,406 | +1.99(+1.97%) |
Nov 19, 2021 | 102.51 | 103.88 | 99.46 | 101.04 | 762,118 | -2.53(-2.44%) |
Nov 18, 2021 | 105.68 | 103.56 | 102.64 | 103.57 | 808,071 | +0.06(+0.06%) |
Nov 17, 2021 | 102.00 | 105.38 | 100.62 | 103.51 | 800,574 | +2.19(+2.16%) |
Nov 16, 2021 | 98.04 | 101.89 | 98.04 | 101.32 | 493,211 | +2.69(+2.73%) |
Nov 15, 2021 | 98.22 | 98.85 | 96.18 | 98.63 | 316,876 | +0.07(+0.07%) |
Nov 12, 2021 | 96.17 | 100.09 | 95.45 | 98.56 | 409,627 | +2.85(+2.98%) |
Nov 11, 2021 | 93.58 | 97.30 | 92.90 | 95.71 | 421,207 | +2.47(+2.65%) |
Nov 10, 2021 | 95.29 | 93.24 | 332,538 | -2.79(-2.91%) | ||
Nov 09, 2021 | 94.79 | 96.36 | 93.01 | 96.03 | 427,713 | +1.35(+1.43%) |
Nov 08, 2021 | 94.30 | 96.00 | 93.57 | 94.68 | 529,767 | +1.19(+1.27%) |
Nov 05, 2021 | 98.11 | 98.14 | 92.23 | 93.49 | 643,610 | -3.29(-3.40%) |
Nov 04, 2021 | 99.80 | 100.64 | 96.13 | 96.78 | 543,547 | -2.01(-2.03%) |
Nov 03, 2021 | 95.67 | 99.00 | 93.21 | 98.79 | 594,685 | +3.95(+4.16%) |
Nov 02, 2021 | 92.71 | 95.79 | 88.98 | 94.84 | 1,031,963 | +4.02(+4.43%) |
Nov 01, 2021 | 90.01 | 92.23 | 89.51 | 90.82 | 980,825 | +2.02(+2.27%) |
Oct 29, 2021 | 88.80 | 91.09 | 87.89 | 88.80 | 558,744 | -0.05(-0.06%) |
Oct 28, 2021 | 86.41 | 88.87 | 86.25 | 88.85 | 423,684 | +2.53(+2.93%) |
Oct 27, 2021 | 89.45 | 91.10 | 86.20 | 86.32 | 976,571 | -1.97(-2.23%) |
Oct 26, 2021 | 87.20 | 88.29 | 1,104,873 | +2.07(+2.40%) | ||
Oct 25, 2021 | 85.50 | 86.55 | 84.87 | 86.22 | 345,680 | +0.50(+0.58%) |
Oct 22, 2021 | 86.02 | 87.11 | 85.56 | 85.72 | 363,969 | -0.03(-0.03%) |
Oct 21, 2021 | 85.45 | 86.21 | 83.16 | 85.75 | 460,712 | +0.14(+0.16%) |
Oct 20, 2021 | 84.89 | 86.02 | 84.89 | 85.61 | 429,216 | +0.62(+0.73%) |
Oct 19, 2021 | 86.25 | 87.99 | 84.89 | 84.99 | 483,535 | -0.80(-0.93%) |
Oct 18, 2021 | 83.08 | 86.20 | 82.37 | 85.79 | 541,574 | +2.69(+3.24%) |
Oct 15, 2021 | 81.50 | 84.45 | 80.12 | 83.10 | 866,077 | +1.87(+2.30%) |
Oct 14, 2021 | 81.28 | 82.68 | 79.86 | 81.23 | 964,640 | +2.02(+2.55%) |
Oct 13, 2021 | 76.32 | 83.08 | 75.37 | 79.21 | 1,206,002 | +3.35(+4.42%) |
Oct 12, 2021 | 73.59 | 76.54 | 73.15 | 75.86 | 625,367 | +2.13(+2.89%) |
Oct 11, 2021 | 75.00 | 75.50 | 73.35 | 73.73 | 997,126 | -1.78(-2.36%) |
Oct 08, 2021 | 78.20 | 78.75 | 75.17 | 75.51 | 657,062 | -3.51(-4.44%) |
Oct 07, 2021 | 78.27 | 80.79 | 77.82 | 79.02 | 478,764 | +1.25(+1.61%) |
Oct 06, 2021 | 77.21 | 78.40 | 76.19 | 77.77 | 462,887 | -0.60(-0.77%) |
Oct 05, 2021 | 77.99 | 79.58 | 76.38 | 78.37 | 450,462 | +0.35(+0.45%) |
Oct 04, 2021 | 80.36 | 80.66 | 77.70 | 78.02 | 662,227 | -2.01(-2.51%) |
Oct 01, 2021 | 78.22 | 81.08 | 78.00 | 80.03 | 481,849 | +1.59(+2.03%) |
Sep 30, 2021 | 77.49 | 79.79 | 77.09 | 78.44 | 532,466 | +0.81(+1.04%) |
Sep 29, 2021 | 77.85 | 78.24 | 75.71 | 77.63 | 636,909 | -0.10(-0.13%) |
Sep 28, 2021 | 78.04 | 78.32 | 75.31 | 77.73 | 688,741 | -0.82(-1.04%) |
Sep 27, 2021 | 79.00 | 80.18 | 77.85 | 78.55 | 632,958 | -1.62(-2.02%) |
Sep 24, 2021 | 80.85 | 81.80 | 79.33 | 80.17 | 427,258 | -1.93(-2.35%) |
Sep 23, 2021 | 82.81 | 84.94 | 81.45 | 82.10 | 679,286 | -1.68(-2.01%) |
Sep 22, 2021 | 83.71 | 84.66 | 81.85 | 83.78 | 460,301 | +0.40(+0.48%) |
Sep 21, 2021 | 80.10 | 84.38 | 80.01 | 83.38 | 847,617 | +3.58(+4.49%) |
Sep 20, 2021 | 77.73 | 79.98 | 77.25 | 79.80 | 1,092,047 | -1.52(-1.87%) |
Sep 17, 2021 | 83.72 | 85.75 | 80.93 | 81.32 | 2,116,529 | -2.43(-2.90%) |
Sep 16, 2021 | 81.10 | 84.98 | 80.69 | 83.75 | 999,828 | +4.24(+5.33%) |
Sep 15, 2021 | 80.77 | 81.18 | 79.11 | 79.51 | 1,032,071 | -1.83(-2.25%) |
Sep 14, 2021 | 80.99 | 83.40 | 79.95 | 81.34 | 766,826 | +0.35(+0.43%) |
Sep 13, 2021 | 82.74 | 84.19 | 78.92 | 80.99 | 734,946 | -1.72(-2.08%) |
Sep 10, 2021 | 83.00 | 84.42 | 82.22 | 82.71 | 365,708 | +0.11(+0.13%) |
Sep 09, 2021 | 82.21 | 84.84 | 81.78 | 82.60 | 571,500 | -0.05(-0.06%) |
Sep 08, 2021 | 84.20 | 84.84 | 81.61 | 82.65 | 569,738 | -1.98(-2.34%) |
Sep 07, 2021 | 87.18 | 87.49 | 84.21 | 84.63 | 1,038,571 | -2.34(-2.69%) |
Sep 03, 2021 | 84.74 | 87.54 | 84.28 | 86.97 | 528,264 | +1.49(+1.74%) |
Sep 02, 2021 | 83.30 | 86.50 | 83.02 | 85.48 | 881,672 | +2.47(+2.98%) |