Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.21 | 93.43 | 90.82 | 92.97 | 4,537,057 | +1.65(+1.81%) |
Nov 29, 2022 | 91.14 | 91.40 | 90.48 | 91.32 | 1,415,323 | -0.23(-0.25%) |
Nov 28, 2022 | 91.99 | 92.45 | 90.96 | 91.54 | 1,684,003 | -0.91(-0.98%) |
Nov 25, 2022 | 92.01 | 92.59 | 91.67 | 92.45 | 875,303 | +0.79(+0.86%) |
Nov 23, 2022 | 90.14 | 91.83 | 89.85 | 91.67 | 2,064,721 | +1.38(+1.52%) |
Nov 22, 2022 | 89.63 | 90.85 | 89.46 | 90.29 | 2,353,393 | +1.01(+1.14%) |
Nov 21, 2022 | 88.88 | 89.89 | 88.69 | 89.28 | 1,235,924 | +0.59(+0.66%) |
Nov 18, 2022 | 86.92 | 88.73 | 86.92 | 88.69 | 2,066,713 | +2.58(+3.00%) |
Nov 17, 2022 | 85.90 | 86.52 | 85.48 | 86.11 | 1,847,697 | -0.50(-0.58%) |
Nov 16, 2022 | 85.34 | 87.74 | 85.34 | 86.61 | 3,215,686 | +1.56(+1.83%) |
Nov 15, 2022 | 84.39 | 85.28 | 84.23 | 85.06 | 2,317,101 | +1.10(+1.31%) |
Nov 14, 2022 | 84.04 | 85.56 | 83.96 | 83.96 | 1,963,594 | +0.20(+0.24%) |
Nov 11, 2022 | 85.36 | 85.54 | 82.85 | 83.76 | 2,720,373 | -1.72(-2.01%) |
Nov 10, 2022 | 84.39 | 85.69 | 83.15 | 85.48 | 1,820,281 | +3.08(+3.74%) |
Nov 09, 2022 | 82.96 | 83.74 | 82.17 | 82.40 | 1,728,607 | -0.58(-0.70%) |
Nov 08, 2022 | 82.85 | 83.77 | 82.48 | 82.98 | 1,358,773 | +0.60(+0.73%) |
Nov 07, 2022 | 84.54 | 84.62 | 81.76 | 82.38 | 1,702,437 | -2.25(-2.65%) |
Nov 04, 2022 | 83.21 | 84.71 | 82.43 | 84.63 | 2,095,675 | +1.23(+1.48%) |
Nov 03, 2022 | 82.54 | 83.97 | 81.72 | 83.39 | 1,684,569 | +0.49(+0.59%) |
Nov 02, 2022 | 82.58 | 82.91 | 1,797,248 | +0.18(+0.22%) | ||
Nov 01, 2022 | 82.73 | 83.02 | 81.73 | 82.73 | 1,342,416 | +0.06(+0.07%) |
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,759 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,874 | +1.91(+2.35%) |
Oct 27, 2022 | 81.16 | 82.33 | 80.88 | 81.22 | 1,688,273 | +0.64(+0.79%) |
Oct 26, 2022 | 81.19 | 81.66 | 80.35 | 80.58 | 2,065,613 | -0.10(-0.13%) |
Oct 25, 2022 | 79.63 | 80.93 | 79.44 | 80.69 | 1,633,632 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.60 | 1,697,962 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.74 | 79.77 | 2,572,384 | +1.36(+1.74%) |
Oct 20, 2022 | 79.28 | 79.38 | 78.03 | 78.40 | 2,537,017 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.46 | 1,549,071 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,028 | +1.86(+2.39%) |
Oct 17, 2022 | 78.04 | 79.41 | 77.84 | 78.03 | 1,774,679 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,410 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.44 | 73.40 | 77.21 | 2,073,655 | +2.52(+3.37%) |
Oct 12, 2022 | 76.34 | 76.50 | 74.63 | 74.69 | 2,127,059 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.18 | 76.69 | 2,081,031 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,701 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,569 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.99 | 78.73 | 78.95 | 2,007,926 | -2.16(-2.67%) |
Oct 05, 2022 | 82.73 | 82.76 | 80.39 | 81.11 | 1,924,637 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.95 | 83.75 | 1,881,110 | +1.36(+1.65%) |
Oct 03, 2022 | 82.01 | 84.04 | 81.69 | 82.39 | 2,436,195 | +1.79(+2.22%) |
Sep 30, 2022 | 82.85 | 83.22 | 80.31 | 80.60 | 3,319,494 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.96 | 82.39 | 2,189,444 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.36 | 2,366,760 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,693 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.57 | 1,758,200 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,516 | -0.89(-0.99%) |
Sep 22, 2022 | 90.25 | 91.10 | 89.50 | 90.62 | 927,473 | +0.17(+0.19%) |
Sep 21, 2022 | 92.10 | 93.11 | 90.42 | 90.45 | 1,016,804 | -1.06(-1.16%) |
Sep 20, 2022 | 91.95 | 91.96 | 90.68 | 91.51 | 921,163 | -1.03(-1.12%) |
Sep 19, 2022 | 91.31 | 92.60 | 90.84 | 92.55 | 1,012,717 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.46 | 91.39 | 91.55 | 3,056,072 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.46 | 91.77 | 1,385,619 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.96 | 1,571,198 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.42 | 92.88 | 1,662,581 | -2.91(-3.04%) |
Sep 12, 2022 | 94.90 | 96.06 | 94.54 | 95.79 | 1,476,595 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.37 | 93.97 | 94.79 | 1,219,740 | +0.18(+0.19%) |
Sep 08, 2022 | 94.93 | 95.40 | 94.25 | 94.61 | 1,332,779 | -0.54(-0.56%) |
Sep 07, 2022 | 92.41 | 95.35 | 92.32 | 95.14 | 1,793,656 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.64 | 91.87 | 1,345,200 | -0.69(-0.74%) |
Sep 02, 2022 | 93.84 | 94.55 | 92.29 | 92.56 | 1,253,651 | -0.90(-0.97%) |