Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 99.36 | 100.61 | 98.72 | 99.72 | 123,775 | -0.28(-0.28%) |
Nov 29, 2021 | 100.26 | 100.57 | 98.97 | 100.00 | 63,309 | +0.54(+0.54%) |
Nov 26, 2021 | 100.30 | 101.00 | 98.72 | 99.46 | 73,913 | -2.34(-2.30%) |
Nov 24, 2021 | 101.80 | 102.19 | 100.80 | 101.80 | 43,919 | -0.43(-0.42%) |
Nov 23, 2021 | 100.74 | 102.77 | 100.23 | 102.23 | 58,249 | +1.07(+1.06%) |
Nov 22, 2021 | 102.18 | 102.90 | 100.52 | 101.16 | 67,513 | -1.04(-1.02%) |
Nov 19, 2021 | 101.77 | 103.82 | 101.50 | 102.20 | 58,127 | +0.13(+0.13%) |
Nov 18, 2021 | 102.76 | 102.51 | 102.04 | 102.07 | 85,825 | -0.75(-0.73%) |
Nov 17, 2021 | 103.49 | 103.95 | 102.73 | 102.82 | 99,319 | -0.92(-0.89%) |
Nov 16, 2021 | 101.61 | 103.88 | 101.60 | 103.74 | 90,037 | +2.05(+2.02%) |
Nov 15, 2021 | 100.80 | 102.16 | 100.22 | 101.69 | 91,026 | +0.77(+0.76%) |
Nov 12, 2021 | 100.54 | 101.93 | 99.55 | 100.92 | 54,416 | +0.34(+0.34%) |
Nov 11, 2021 | 100.47 | 101.25 | 99.58 | 100.58 | 48,946 | +0.30(+0.30%) |
Nov 10, 2021 | 99.98 | 100.28 | 66,037 | -0.24(-0.24%) | ||
Nov 09, 2021 | 100.78 | 101.68 | 99.82 | 100.52 | 58,284 | -0.60(-0.59%) |
Nov 08, 2021 | 102.32 | 102.39 | 100.57 | 101.12 | 59,985 | -1.20(-1.17%) |
Nov 05, 2021 | 102.88 | 103.80 | 102.03 | 102.32 | 72,471 | -0.17(-0.17%) |
Nov 04, 2021 | 101.54 | 102.87 | 100.72 | 102.49 | 78,152 | +0.84(+0.83%) |
Nov 03, 2021 | 99.27 | 101.97 | 98.55 | 101.65 | 86,448 | +1.85(+1.85%) |
Nov 02, 2021 | 98.45 | 100.50 | 97.36 | 99.80 | 115,112 | +1.04(+1.05%) |
Nov 01, 2021 | 97.31 | 99.12 | 97.06 | 98.76 | 81,778 | +1.70(+1.75%) |
Oct 29, 2021 | 94.70 | 97.66 | 94.70 | 97.06 | 82,731 | +2.36(+2.49%) |
Oct 28, 2021 | 92.55 | 97.20 | 92.55 | 94.70 | 136,013 | +2.22(+2.40%) |
Oct 27, 2021 | 99.32 | 99.83 | 92.19 | 92.48 | 118,248 | -7.25(-7.27%) |
Oct 26, 2021 | 100.78 | 99.66 | 99.73 | 81,738 | -0.78(-0.78%) | |
Oct 25, 2021 | 99.92 | 101.35 | 99.35 | 100.51 | 45,285 | +0.67(+0.67%) |
Oct 22, 2021 | 100.40 | 101.50 | 99.83 | 99.84 | 52,211 | -0.48(-0.48%) |
Oct 21, 2021 | 99.42 | 101.05 | 99.42 | 100.32 | 76,879 | +0.73(+0.73%) |
Oct 20, 2021 | 99.09 | 100.00 | 98.43 | 99.59 | 54,325 | +0.59(+0.60%) |
Oct 19, 2021 | 99.49 | 99.49 | 98.23 | 99.00 | 47,830 | -0.34(-0.34%) |
Oct 18, 2021 | 98.91 | 99.62 | 98.50 | 99.34 | 57,122 | +0.26(+0.26%) |
Oct 15, 2021 | 99.14 | 100.31 | 98.13 | 99.08 | 96,913 | +0.92(+0.94%) |
Oct 14, 2021 | 98.00 | 98.25 | 97.40 | 98.16 | 52,149 | +0.98(+1.01%) |
Oct 13, 2021 | 97.00 | 97.52 | 96.44 | 97.18 | 45,104 | +0.35(+0.36%) |
Oct 12, 2021 | 96.72 | 97.32 | 96.06 | 96.83 | 38,876 | +0.75(+0.78%) |
Oct 11, 2021 | 95.75 | 96.79 | 95.50 | 96.08 | 55,375 | +0.37(+0.39%) |
Oct 08, 2021 | 96.42 | 96.42 | 95.56 | 95.71 | 68,223 | -0.57(-0.59%) |
Oct 07, 2021 | 95.20 | 96.98 | 95.15 | 96.28 | 88,637 | +1.24(+1.30%) |
Oct 06, 2021 | 95.21 | 96.05 | 94.08 | 95.04 | 93,452 | -0.73(-0.76%) |
Oct 05, 2021 | 95.10 | 97.22 | 95.10 | 95.77 | 92,399 | +1.23(+1.30%) |
Oct 04, 2021 | 93.45 | 95.22 | 93.00 | 94.54 | 90,802 | +0.96(+1.03%) |
Oct 01, 2021 | 92.50 | 95.00 | 92.50 | 93.58 | 86,624 | +1.38(+1.50%) |
Sep 30, 2021 | 91.58 | 92.96 | 90.93 | 92.20 | 144,479 | +0.48(+0.52%) |
Sep 29, 2021 | 91.22 | 92.49 | 91.00 | 91.72 | 54,250 | +0.46(+0.50%) |
Sep 28, 2021 | 91.45 | 92.48 | 90.89 | 91.26 | 84,794 | -0.21(-0.23%) |
Sep 27, 2021 | 89.66 | 92.25 | 89.66 | 91.47 | 105,767 | +1.54(+1.71%) |
Sep 24, 2021 | 88.83 | 90.50 | 88.04 | 89.93 | 83,752 | +0.90(+1.01%) |
Sep 23, 2021 | 88.86 | 90.02 | 88.59 | 89.03 | 63,308 | +0.62(+0.70%) |
Sep 22, 2021 | 88.18 | 89.66 | 87.43 | 88.41 | 60,919 | +1.01(+1.16%) |
Sep 21, 2021 | 88.54 | 88.71 | 86.86 | 87.40 | 94,443 | -0.65(-0.74%) |
Sep 20, 2021 | 87.70 | 88.89 | 87.34 | 88.05 | 88,133 | -0.87(-0.98%) |
Sep 17, 2021 | 86.28 | 88.92 | 85.17 | 88.92 | 242,458 | +1.46(+1.67%) |
Sep 16, 2021 | 87.88 | 88.78 | 87.30 | 87.46 | 64,367 | -0.05(-0.06%) |
Sep 15, 2021 | 89.95 | 89.95 | 86.95 | 87.51 | 65,689 | -1.89(-2.11%) |
Sep 14, 2021 | 95.75 | 95.75 | 89.31 | 89.40 | 73,479 | -6.88(-7.15%) |
Sep 13, 2021 | 98.06 | 98.63 | 95.63 | 96.28 | 33,686 | -1.61(-1.64%) |
Sep 10, 2021 | 98.80 | 99.33 | 96.59 | 97.89 | 61,330 | -0.10(-0.10%) |
Sep 09, 2021 | 99.80 | 99.91 | 97.99 | 97.99 | 80,213 | -1.50(-1.51%) |
Sep 08, 2021 | 98.66 | 99.85 | 98.66 | 99.49 | 66,149 | +0.25(+0.25%) |
Sep 07, 2021 | 98.50 | 99.85 | 98.50 | 99.24 | 51,704 | +0.40(+0.40%) |
Sep 03, 2021 | 96.86 | 98.94 | 96.86 | 98.84 | 55,779 | +1.81(+1.87%) |
Sep 02, 2021 | 98.28 | 98.35 | 96.89 | 97.03 | 52,940 | -0.64(-0.66%) |