Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.10 | 100.02 | 97.38 | 97.46 | 524,781 | -2.64(-2.63%) |
Nov 29, 2021 | 101.07 | 101.33 | 99.57 | 100.09 | 310,266 | -0.31(-0.31%) |
Nov 26, 2021 | 99.91 | 101.77 | 99.30 | 100.40 | 364,465 | -1.38(-1.35%) |
Nov 24, 2021 | 99.87 | 102.11 | 99.87 | 101.78 | 431,799 | +1.48(+1.48%) |
Nov 23, 2021 | 101.58 | 101.91 | 100.02 | 100.30 | 277,744 | -1.18(-1.16%) |
Nov 22, 2021 | 101.69 | 102.44 | 100.83 | 101.48 | 382,810 | +0.13(+0.12%) |
Nov 19, 2021 | 101.61 | 102.56 | 101.07 | 101.35 | 386,398 | -0.26(-0.26%) |
Nov 18, 2021 | 102.55 | 101.86 | 101.49 | 101.61 | 295,555 | -0.45(-0.44%) |
Nov 17, 2021 | 101.06 | 102.43 | 100.31 | 102.06 | 394,540 | +1.34(+1.33%) |
Nov 16, 2021 | 98.61 | 101.51 | 98.61 | 100.72 | 374,784 | +1.97(+1.99%) |
Nov 15, 2021 | 99.83 | 99.94 | 98.30 | 98.76 | 359,447 | -0.66(-0.66%) |
Nov 12, 2021 | 98.66 | 99.72 | 98.08 | 99.42 | 284,875 | +1.30(+1.32%) |
Nov 11, 2021 | 97.79 | 98.29 | 97.20 | 98.12 | 350,510 | +0.77(+0.79%) |
Nov 10, 2021 | 97.37 | 97.35 | 280,168 | -0.27(-0.28%) | ||
Nov 09, 2021 | 96.96 | 97.67 | 96.66 | 97.62 | 354,235 | +0.61(+0.63%) |
Nov 08, 2021 | 96.40 | 97.18 | 96.02 | 97.01 | 330,380 | +1.20(+1.25%) |
Nov 05, 2021 | 95.21 | 96.71 | 95.19 | 95.81 | 311,309 | +0.95(+1.00%) |
Nov 04, 2021 | 94.76 | 96.64 | 94.30 | 94.86 | 592,091 | -0.10(-0.10%) |
Nov 03, 2021 | 94.01 | 94.97 | 92.82 | 94.96 | 449,498 | +0.86(+0.92%) |
Nov 02, 2021 | 94.69 | 95.44 | 93.86 | 94.09 | 486,773 | -0.42(-0.44%) |
Nov 01, 2021 | 92.63 | 94.84 | 92.93 | 94.51 | 460,553 | +1.99(+2.15%) |
Oct 29, 2021 | 92.34 | 92.95 | 91.82 | 92.52 | 441,747 | +0.31(+0.34%) |
Oct 28, 2021 | 91.27 | 92.28 | 90.79 | 92.21 | 562,586 | +0.94(+1.03%) |
Oct 27, 2021 | 92.26 | 93.92 | 89.76 | 91.27 | 1,060,742 | -5.28(-5.47%) |
Oct 26, 2021 | 98.26 | 96.25 | 96.56 | 272,251 | -1.26(-1.29%) | |
Oct 25, 2021 | 96.01 | 98.11 | 95.72 | 97.82 | 277,969 | +1.60(+1.66%) |
Oct 22, 2021 | 97.56 | 97.88 | 96.07 | 96.22 | 290,048 | -0.85(-0.88%) |
Oct 21, 2021 | 95.41 | 97.13 | 94.85 | 97.07 | 397,650 | +1.61(+1.69%) |
Oct 20, 2021 | 96.04 | 96.41 | 95.40 | 95.46 | 277,020 | -0.54(-0.57%) |
Oct 19, 2021 | 95.52 | 96.21 | 94.90 | 96.00 | 237,931 | +0.85(+0.90%) |
Oct 18, 2021 | 93.30 | 95.40 | 93.16 | 95.15 | 296,932 | +0.76(+0.80%) |
Oct 15, 2021 | 94.29 | 95.07 | 93.83 | 94.39 | 431,889 | +0.66(+0.70%) |
Oct 14, 2021 | 92.84 | 93.88 | 92.00 | 93.74 | 423,287 | +2.07(+2.26%) |
Oct 13, 2021 | 91.42 | 92.24 | 91.17 | 91.66 | 349,779 | +0.93(+1.03%) |
Oct 12, 2021 | 92.87 | 93.00 | 90.34 | 90.73 | 625,709 | -1.99(-2.14%) |
Oct 11, 2021 | 94.81 | 95.17 | 92.71 | 92.72 | 453,948 | -2.33(-2.45%) |
Oct 08, 2021 | 95.53 | 95.77 | 94.55 | 95.04 | 269,567 | -0.59(-0.62%) |
Oct 07, 2021 | 96.21 | 96.83 | 95.39 | 95.64 | 381,624 | -0.08(-0.08%) |
Oct 06, 2021 | 95.11 | 96.18 | 94.53 | 95.71 | 437,380 | -0.03(-0.03%) |
Oct 05, 2021 | 95.90 | 96.76 | 95.09 | 95.74 | 648,839 | +0.10(+0.10%) |
Oct 04, 2021 | 95.02 | 96.11 | 95.02 | 95.64 | 734,518 | +0.72(+0.75%) |
Oct 01, 2021 | 94.68 | 95.78 | 93.07 | 94.93 | 701,045 | +0.77(+0.82%) |
Sep 30, 2021 | 96.55 | 96.66 | 94.16 | 94.15 | 765,672 | -2.05(-2.13%) |
Sep 29, 2021 | 96.14 | 97.12 | 95.93 | 96.20 | 507,672 | +0.30(+0.31%) |
Sep 28, 2021 | 94.35 | 96.51 | 93.85 | 95.90 | 746,056 | +1.21(+1.28%) |
Sep 27, 2021 | 94.40 | 95.63 | 94.27 | 94.70 | 453,635 | -0.42(-0.44%) |
Sep 24, 2021 | 95.85 | 96.23 | 94.43 | 95.11 | 584,518 | -1.33(-1.38%) |
Sep 23, 2021 | 95.56 | 97.09 | 95.34 | 96.44 | 550,177 | +1.30(+1.36%) |
Sep 22, 2021 | 95.69 | 96.27 | 95.13 | 95.15 | 601,219 | -0.41(-0.42%) |
Sep 21, 2021 | 98.18 | 98.20 | 95.22 | 95.56 | 761,959 | -2.50(-2.55%) |
Sep 20, 2021 | 97.65 | 98.56 | 96.99 | 98.06 | 502,776 | -1.34(-1.35%) |
Sep 17, 2021 | 100.50 | 101.03 | 99.21 | 99.40 | 1,464,970 | -1.24(-1.23%) |
Sep 16, 2021 | 101.94 | 102.33 | 100.61 | 100.64 | 400,965 | -1.02(-1.00%) |
Sep 15, 2021 | 101.12 | 101.99 | 100.41 | 101.66 | 329,583 | +0.49(+0.49%) |
Sep 14, 2021 | 102.67 | 102.67 | 101.03 | 101.16 | 467,163 | -1.55(-1.51%) |
Sep 13, 2021 | 104.52 | 104.77 | 102.38 | 102.71 | 354,112 | -0.93(-0.90%) |
Sep 10, 2021 | 104.03 | 104.47 | 102.53 | 103.64 | 482,209 | +0.25(+0.24%) |
Sep 09, 2021 | 104.28 | 104.73 | 103.18 | 103.39 | 439,889 | -0.99(-0.94%) |
Sep 08, 2021 | 103.03 | 105.01 | 102.67 | 104.37 | 426,205 | +1.02(+0.98%) |
Sep 07, 2021 | 105.57 | 105.57 | 102.92 | 103.36 | 487,702 | -2.78(-2.62%) |
Sep 03, 2021 | 105.42 | 107.16 | 104.72 | 106.14 | 397,866 | +0.85(+0.81%) |
Sep 02, 2021 | 106.13 | 107.52 | 104.15 | 105.29 | 802,412 | +0.44(+0.41%) |