Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.71 | 102.14 | 100.16 | 100.28 | 2,463,754 | -1.96(-1.92%) |
Nov 29, 2021 | 102.12 | 102.71 | 101.61 | 102.25 | 955,359 | +1.31(+1.30%) |
Nov 26, 2021 | 101.73 | 102.07 | 100.78 | 100.94 | 668,503 | -2.34(-2.27%) |
Nov 24, 2021 | 102.62 | 103.30 | 102.26 | 103.28 | 938,113 | +0.30(+0.29%) |
Nov 23, 2021 | 102.85 | 103.25 | 102.62 | 102.98 | 880,465 | +0.05(+0.05%) |
Nov 22, 2021 | 103.82 | 104.38 | 102.93 | 102.93 | 1,248,059 | -0.50(-0.48%) |
Nov 19, 2021 | 103.58 | 103.90 | 103.38 | 103.43 | 1,301,191 | -0.18(-0.18%) |
Nov 18, 2021 | 103.53 | 103.67 | 102.89 | 103.62 | 1,046,117 | +0.32(+0.31%) |
Nov 17, 2021 | 103.65 | 103.66 | 103.19 | 103.30 | 1,257,148 | -0.35(-0.33%) |
Nov 16, 2021 | 103.16 | 103.94 | 103.14 | 103.65 | 950,680 | +0.50(+0.49%) |
Nov 15, 2021 | 103.46 | 103.46 | 102.89 | 103.14 | 831,821 | -0.02(-0.02%) |
Nov 12, 2021 | 102.61 | 103.27 | 102.40 | 103.17 | 647,519 | +0.88(+0.86%) |
Nov 11, 2021 | 102.74 | 102.74 | 102.29 | 102.29 | 731,563 | -0.06(-0.06%) |
Nov 10, 2021 | 102.80 | 102.35 | 868,768 | -0.90(-0.87%) | ||
Nov 09, 2021 | 103.67 | 103.73 | 102.92 | 103.24 | 948,829 | -0.30(-0.29%) |
Nov 08, 2021 | 103.57 | 103.79 | 103.34 | 103.54 | 732,559 | +0.12(+0.12%) |
Nov 05, 2021 | 103.71 | 103.96 | 103.07 | 103.42 | 763,198 | +0.22(+0.21%) |
Nov 04, 2021 | 102.87 | 103.24 | 102.78 | 103.19 | 1,004,576 | +0.46(+0.45%) |
Nov 03, 2021 | 101.97 | 102.80 | 101.81 | 102.73 | 765,248 | +0.66(+0.65%) |
Nov 02, 2021 | 101.79 | 102.12 | 101.72 | 102.07 | 843,241 | +0.30(+0.29%) |
Nov 01, 2021 | 101.80 | 101.55 | 101.34 | 101.77 | 1,334,718 | +0.22(+0.22%) |
Oct 29, 2021 | 100.69 | 101.63 | 101.55 | 664,343 | +0.22(+0.22%) | |
Oct 28, 2021 | 100.55 | 101.35 | 101.33 | 848,940 | +0.96(+0.96%) | |
Oct 27, 2021 | 100.96 | 101.07 | 100.34 | 100.36 | 1,019,283 | -0.46(-0.46%) |
Oct 26, 2021 | 101.06 | 100.82 | 2,036,168 | +0.14(+0.13%) | ||
Oct 25, 2021 | 100.41 | 100.80 | 100.03 | 100.69 | 773,224 | +0.48(+0.48%) |
Oct 22, 2021 | 100.25 | 100.55 | 99.76 | 100.21 | 1,467,699 | -0.15(-0.15%) |
Oct 21, 2021 | 99.96 | 100.42 | 99.82 | 100.36 | 2,348,706 | +0.24(+0.24%) |
Oct 20, 2021 | 99.88 | 100.19 | 99.80 | 100.12 | 882,336 | +0.35(+0.35%) |
Oct 19, 2021 | 99.39 | 99.79 | 99.28 | 99.77 | 904,817 | +0.71(+0.72%) |
Oct 18, 2021 | 98.27 | 99.10 | 98.15 | 99.06 | 767,582 | +0.39(+0.39%) |
Oct 15, 2021 | 98.42 | 98.78 | 98.32 | 98.68 | 909,358 | +0.64(+0.65%) |
Oct 14, 2021 | 97.11 | 98.05 | 97.11 | 98.04 | 646,145 | +1.71(+1.77%) |
Oct 13, 2021 | 96.15 | 96.48 | 95.53 | 96.33 | 691,950 | +0.46(+0.48%) |
Oct 12, 2021 | 96.15 | 96.39 | 95.69 | 95.87 | 622,440 | -0.15(-0.16%) |
Oct 11, 2021 | 96.58 | 97.21 | 96.02 | 96.03 | 448,076 | -0.62(-0.64%) |
Oct 08, 2021 | 97.05 | 97.12 | 96.55 | 96.64 | 542,844 | -0.22(-0.23%) |
Oct 07, 2021 | 96.73 | 97.54 | 96.73 | 96.86 | 782,998 | +0.81(+0.84%) |
Oct 06, 2021 | 94.85 | 96.09 | 94.42 | 96.05 | 741,275 | +0.44(+0.46%) |
Oct 05, 2021 | 95.03 | 96.14 | 94.83 | 95.61 | 595,445 | +1.00(+1.06%) |
Oct 04, 2021 | 95.55 | 95.76 | 94.10 | 94.61 | 971,902 | -1.30(-1.36%) |
Oct 01, 2021 | 95.14 | 96.31 | 94.42 | 95.91 | 753,290 | +1.05(+1.11%) |
Sep 30, 2021 | 96.27 | 96.44 | 94.78 | 94.86 | 882,930 | -1.01(-1.06%) |
Sep 29, 2021 | 96.15 | 96.51 | 95.78 | 95.87 | 1,144,817 | +0.04(+0.04%) |
Sep 28, 2021 | 97.13 | 97.28 | 95.71 | 95.83 | 1,047,182 | -2.10(-2.14%) |
Sep 27, 2021 | 97.94 | 98.21 | 97.75 | 97.93 | 700,651 | -0.29(-0.29%) |
Sep 24, 2021 | 97.78 | 98.40 | 97.61 | 98.22 | 713,535 | +0.11(+0.12%) |
Sep 23, 2021 | 97.36 | 98.50 | 97.36 | 98.11 | 675,596 | +1.15(+1.19%) |
Sep 22, 2021 | 96.50 | 97.40 | 96.28 | 96.96 | 867,714 | +0.98(+1.02%) |
Sep 21, 2021 | 96.54 | 96.89 | 95.85 | 95.98 | 1,102,841 | -0.06(-0.06%) |
Sep 20, 2021 | 96.17 | 96.61 | 94.90 | 96.03 | 1,014,039 | -1.70(-1.74%) |
Sep 17, 2021 | 98.44 | 98.62 | 97.65 | 97.73 | 820,255 | -0.91(-0.92%) |
Sep 16, 2021 | 98.62 | 98.91 | 97.98 | 98.65 | 813,005 | -0.15(-0.16%) |
Sep 15, 2021 | 98.14 | 98.91 | 97.82 | 98.80 | 748,581 | +0.84(+0.85%) |
Sep 14, 2021 | 98.81 | 98.86 | 97.74 | 97.96 | 1,435,127 | -0.46(-0.47%) |
Sep 13, 2021 | 98.88 | 98.98 | 97.95 | 98.42 | 1,254,221 | +0.15(+0.16%) |
Sep 10, 2021 | 99.48 | 99.60 | 98.22 | 98.27 | 918,160 | -0.80(-0.80%) |
Sep 09, 2021 | 99.37 | 99.82 | 98.96 | 99.07 | 975,732 | -0.36(-0.36%) |
Sep 08, 2021 | 99.45 | 99.60 | 98.96 | 99.42 | 768,225 | -0.16(-0.16%) |
Sep 07, 2021 | 99.97 | 99.97 | 99.42 | 99.59 | 714,597 | -0.41(-0.41%) |
Sep 03, 2021 | 99.78 | 100.11 | 99.65 | 100.00 | 624,098 | +0.00(+0.00%) |
Sep 02, 2021 | 100.01 | 100.14 | 99.67 | 100.00 | 729,507 | +0.33(+0.33%) |