Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.88 | 101.00 | 97.34 | 100.76 | 764,544 | +1.90(+1.92%) |
Nov 29, 2022 | 98.79 | 99.36 | 98.51 | 98.87 | 544,376 | -0.25(-0.26%) |
Nov 28, 2022 | 100.06 | 101.00 | 98.88 | 99.12 | 451,997 | -1.73(-1.72%) |
Nov 25, 2022 | 100.48 | 101.07 | 100.24 | 100.85 | 147,992 | +0.15(+0.14%) |
Nov 23, 2022 | 100.18 | 101.13 | 99.79 | 100.70 | 309,103 | +0.70(+0.70%) |
Nov 22, 2022 | 98.73 | 100.07 | 98.41 | 100.00 | 406,303 | +1.74(+1.77%) |
Nov 21, 2022 | 97.53 | 99.53 | 97.08 | 98.26 | 418,955 | +0.44(+0.45%) |
Nov 18, 2022 | 97.59 | 98.07 | 96.10 | 97.83 | 673,251 | +1.64(+1.71%) |
Nov 17, 2022 | 95.52 | 96.72 | 94.65 | 96.18 | 427,379 | -0.28(-0.29%) |
Nov 16, 2022 | 96.46 | 96.97 | 95.91 | 96.46 | 376,834 | +0.00(+0.00%) |
Nov 15, 2022 | 95.85 | 98.12 | 95.58 | 96.46 | 496,689 | +1.54(+1.62%) |
Nov 14, 2022 | 95.48 | 96.56 | 94.75 | 94.93 | 415,335 | -0.70(-0.73%) |
Nov 11, 2022 | 97.29 | 98.30 | 95.31 | 95.63 | 588,160 | -1.70(-1.75%) |
Nov 10, 2022 | 95.75 | 97.52 | 95.36 | 97.33 | 689,277 | +5.19(+5.64%) |
Nov 09, 2022 | 92.13 | 93.41 | 91.85 | 92.14 | 543,206 | -0.61(-0.66%) |
Nov 08, 2022 | 92.37 | 94.32 | 91.70 | 92.75 | 495,956 | +0.95(+1.04%) |
Nov 07, 2022 | 90.76 | 92.01 | 89.86 | 91.80 | 406,644 | +1.53(+1.69%) |
Nov 04, 2022 | 91.15 | 91.45 | 88.84 | 90.27 | 557,696 | +0.51(+0.56%) |
Nov 03, 2022 | 88.45 | 90.87 | 88.07 | 89.76 | 551,030 | +0.08(+0.09%) |
Nov 02, 2022 | 92.11 | 89.38 | 89.69 | 945,609 | -2.31(-2.52%) | |
Nov 01, 2022 | 92.71 | 92.71 | 91.05 | 92.00 | 597,555 | +0.04(+0.04%) |
Oct 31, 2022 | 92.25 | 92.97 | 91.51 | 91.96 | 1,164,027 | -0.38(-0.41%) |
Oct 28, 2022 | 90.53 | 92.80 | 90.41 | 92.34 | 568,321 | +2.06(+2.28%) |
Oct 27, 2022 | 89.71 | 91.08 | 89.23 | 90.28 | 627,550 | +0.88(+0.98%) |
Oct 26, 2022 | 90.53 | 90.67 | 88.41 | 89.40 | 514,665 | -0.90(-1.00%) |
Oct 25, 2022 | 88.22 | 90.39 | 87.88 | 90.31 | 671,727 | +2.67(+3.05%) |
Oct 24, 2022 | 87.47 | 88.64 | 86.71 | 87.63 | 614,460 | +1.35(+1.57%) |
Oct 21, 2022 | 84.15 | 86.61 | 83.89 | 86.28 | 539,080 | +2.05(+2.44%) |
Oct 20, 2022 | 87.18 | 87.66 | 83.61 | 84.23 | 727,496 | -2.91(-3.34%) |
Oct 19, 2022 | 89.11 | 89.44 | 86.49 | 87.14 | 623,039 | -2.42(-2.70%) |
Oct 18, 2022 | 90.52 | 91.20 | 88.54 | 89.56 | 773,887 | +0.31(+0.35%) |
Oct 17, 2022 | 88.33 | 89.82 | 88.03 | 89.25 | 483,226 | +2.08(+2.39%) |
Oct 14, 2022 | 89.69 | 90.54 | 86.86 | 87.17 | 580,204 | -2.47(-2.76%) |
Oct 13, 2022 | 87.50 | 90.44 | 86.47 | 89.64 | 749,074 | +0.99(+1.12%) |
Oct 12, 2022 | 90.87 | 90.87 | 88.59 | 88.65 | 538,641 | -1.78(-1.97%) |
Oct 11, 2022 | 88.34 | 91.26 | 88.25 | 90.43 | 953,892 | +1.90(+2.14%) |
Oct 10, 2022 | 88.67 | 88.98 | 87.52 | 88.53 | 899,507 | -0.01(-0.01%) |
Oct 07, 2022 | 91.51 | 91.51 | 88.39 | 88.54 | 982,746 | -3.76(-4.08%) |
Oct 06, 2022 | 91.23 | 93.83 | 91.23 | 92.30 | 1,189,109 | +1.99(+2.21%) |
Oct 05, 2022 | 89.68 | 91.83 | 88.49 | 90.31 | 1,559,474 | +2.92(+3.34%) |
Oct 04, 2022 | 84.94 | 88.02 | 84.94 | 87.39 | 1,105,576 | +3.13(+3.72%) |
Oct 03, 2022 | 82.13 | 84.80 | 82.13 | 84.26 | 806,787 | +3.25(+4.01%) |
Sep 30, 2022 | 81.54 | 82.71 | 80.86 | 81.01 | 858,680 | -0.69(-0.85%) |
Sep 29, 2022 | 81.93 | 82.29 | 80.34 | 81.70 | 552,166 | -1.43(-1.72%) |
Sep 28, 2022 | 82.68 | 83.71 | 82.05 | 83.13 | 770,799 | +0.89(+1.09%) |
Sep 27, 2022 | 83.39 | 84.07 | 80.99 | 82.24 | 761,287 | -0.25(-0.31%) |
Sep 26, 2022 | 82.73 | 83.70 | 82.04 | 82.49 | 558,234 | -0.68(-0.82%) |
Sep 23, 2022 | 82.46 | 84.08 | 82.06 | 83.17 | 513,316 | -0.13(-0.15%) |
Sep 22, 2022 | 84.12 | 84.28 | 82.89 | 83.30 | 459,724 | -1.02(-1.21%) |
Sep 21, 2022 | 86.57 | 86.84 | 84.28 | 84.32 | 505,028 | -2.18(-2.52%) |
Sep 20, 2022 | 87.40 | 87.40 | 85.89 | 86.50 | 607,955 | -1.86(-2.10%) |
Sep 19, 2022 | 85.72 | 88.36 | 85.41 | 88.35 | 525,985 | +2.48(+2.89%) |
Sep 16, 2022 | 87.66 | 87.66 | 84.89 | 85.87 | 1,507,098 | -2.65(-3.00%) |
Sep 15, 2022 | 89.39 | 90.51 | 88.01 | 88.53 | 678,500 | -1.04(-1.16%) |
Sep 14, 2022 | 90.50 | 90.50 | 88.45 | 89.57 | 559,571 | -0.77(-0.85%) |
Sep 13, 2022 | 91.65 | 92.37 | 89.99 | 90.34 | 380,068 | -3.62(-3.85%) |
Sep 12, 2022 | 93.80 | 94.25 | 93.29 | 93.96 | 467,132 | +0.77(+0.82%) |
Sep 09, 2022 | 93.11 | 93.93 | 92.50 | 93.19 | 453,017 | +0.27(+0.29%) |
Sep 08, 2022 | 92.05 | 93.24 | 91.82 | 92.91 | 367,396 | +0.09(+0.09%) |
Sep 07, 2022 | 90.14 | 93.02 | 89.75 | 92.83 | 340,546 | +2.80(+3.11%) |
Sep 06, 2022 | 90.01 | 90.83 | 89.40 | 90.03 | 401,959 | +0.05(+0.05%) |
Sep 02, 2022 | 91.99 | 92.33 | 89.52 | 89.98 | 420,897 | -0.91(-1.01%) |