Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.72 | 102.10 | 98.59 | 100.79 | 2,133,968 | +0.65(+0.65%) |
Nov 29, 2022 | 99.24 | 101.52 | 99.24 | 100.14 | 1,358,939 | +1.71(+1.74%) |
Nov 28, 2022 | 97.01 | 98.43 | 96.35 | 98.43 | 979,418 | +0.58(+0.59%) |
Nov 25, 2022 | 97.89 | 99.15 | 97.61 | 97.85 | 566,533 | +0.58(+0.59%) |
Nov 23, 2022 | 97.59 | 98.22 | 96.92 | 97.27 | 611,960 | -0.38(-0.39%) |
Nov 22, 2022 | 97.95 | 98.85 | 95.73 | 97.66 | 1,814,455 | +0.29(+0.30%) |
Nov 21, 2022 | 96.37 | 98.13 | 94.40 | 97.37 | 1,516,817 | +0.56(+0.58%) |
Nov 18, 2022 | 96.46 | 97.38 | 95.72 | 96.81 | 845,247 | +1.16(+1.22%) |
Nov 17, 2022 | 94.00 | 95.74 | 93.73 | 95.65 | 1,093,626 | +0.68(+0.71%) |
Nov 16, 2022 | 95.28 | 95.46 | 94.12 | 94.97 | 933,591 | -0.33(-0.35%) |
Nov 15, 2022 | 95.07 | 96.01 | 92.95 | 95.30 | 1,656,364 | +0.86(+0.91%) |
Nov 14, 2022 | 96.43 | 97.43 | 94.35 | 94.44 | 1,402,608 | -2.53(-2.61%) |
Nov 11, 2022 | 98.40 | 99.06 | 95.43 | 96.98 | 1,050,624 | -0.65(-0.67%) |
Nov 10, 2022 | 98.17 | 99.54 | 96.32 | 97.62 | 1,565,955 | +2.16(+2.26%) |
Nov 09, 2022 | 98.47 | 99.37 | 95.10 | 95.47 | 1,884,074 | -4.42(-4.43%) |
Nov 08, 2022 | 98.78 | 101.04 | 98.36 | 99.89 | 2,049,953 | +1.29(+1.31%) |
Nov 07, 2022 | 95.10 | 98.67 | 95.10 | 98.60 | 1,801,863 | +3.52(+3.70%) |
Nov 04, 2022 | 96.14 | 96.87 | 93.91 | 95.08 | 880,092 | +0.76(+0.81%) |
Nov 03, 2022 | 93.11 | 95.12 | 92.33 | 94.32 | 1,005,333 | -0.43(-0.45%) |
Nov 02, 2022 | 93.95 | 97.10 | 93.82 | 94.75 | 1,592,325 | -0.56(-0.59%) |
Nov 01, 2022 | 94.95 | 96.44 | 93.95 | 95.31 | 1,071,409 | +1.02(+1.08%) |
Oct 31, 2022 | 92.86 | 95.74 | 92.86 | 94.29 | 1,540,623 | +1.85(+2.00%) |
Oct 28, 2022 | 93.42 | 94.22 | 91.47 | 92.44 | 1,176,705 | -1.05(-1.12%) |
Oct 27, 2022 | 94.80 | 98.20 | 93.42 | 93.49 | 1,926,525 | -0.53(-0.56%) |
Oct 26, 2022 | 93.62 | 95.27 | 90.79 | 94.01 | 2,957,298 | +6.15(+7.00%) |
Oct 25, 2022 | 87.17 | 88.16 | 85.66 | 87.86 | 1,907,400 | +0.82(+0.94%) |
Oct 24, 2022 | 86.79 | 87.29 | 86.40 | 87.04 | 1,175,740 | +0.30(+0.34%) |
Oct 21, 2022 | 85.55 | 87.26 | 84.96 | 86.74 | 893,293 | +0.93(+1.08%) |
Oct 20, 2022 | 87.08 | 87.63 | 85.81 | 85.82 | 1,241,678 | -0.74(-0.85%) |
Oct 19, 2022 | 85.02 | 86.77 | 84.72 | 86.55 | 1,299,088 | +1.24(+1.46%) |
Oct 18, 2022 | 84.93 | 85.62 | 84.10 | 85.31 | 1,263,507 | +1.39(+1.66%) |
Oct 17, 2022 | 82.71 | 84.76 | 82.71 | 83.92 | 1,110,651 | +2.72(+3.35%) |
Oct 14, 2022 | 86.47 | 87.46 | 80.83 | 81.19 | 1,358,372 | -5.12(-5.93%) |
Oct 13, 2022 | 83.09 | 86.80 | 81.40 | 86.31 | 1,189,395 | +2.63(+3.14%) |
Oct 12, 2022 | 82.68 | 84.38 | 79.94 | 83.69 | 2,034,574 | +1.34(+1.62%) |
Oct 11, 2022 | 81.87 | 83.83 | 80.59 | 82.35 | 1,093,445 | -0.38(-0.46%) |
Oct 10, 2022 | 82.40 | 83.61 | 82.32 | 82.73 | 998,675 | +1.03(+1.26%) |
Oct 07, 2022 | 82.13 | 82.59 | 80.86 | 81.70 | 920,787 | -0.70(-0.85%) |
Oct 06, 2022 | 83.02 | 83.96 | 82.33 | 82.40 | 1,387,417 | -1.42(-1.70%) |
Oct 05, 2022 | 83.55 | 84.38 | 82.72 | 83.82 | 897,871 | -0.37(-0.44%) |
Oct 04, 2022 | 81.67 | 84.45 | 81.61 | 84.19 | 1,361,194 | +3.57(+4.43%) |
Oct 03, 2022 | 79.71 | 80.84 | 79.08 | 80.62 | 1,058,180 | +1.74(+2.20%) |
Sep 30, 2022 | 79.49 | 79.70 | 78.38 | 78.88 | 1,100,715 | +0.32(+0.40%) |
Sep 29, 2022 | 79.64 | 79.70 | 76.82 | 78.57 | 1,093,523 | -1.59(-1.98%) |
Sep 28, 2022 | 78.88 | 80.56 | 78.59 | 80.15 | 1,215,343 | +1.61(+2.06%) |
Sep 27, 2022 | 79.37 | 81.13 | 78.15 | 78.54 | 1,221,242 | +0.28(+0.35%) |
Sep 26, 2022 | 78.69 | 80.62 | 77.66 | 78.26 | 1,436,524 | -1.21(-1.53%) |
Sep 23, 2022 | 82.35 | 82.66 | 78.92 | 79.47 | 1,396,980 | -4.88(-5.79%) |
Sep 22, 2022 | 86.23 | 86.79 | 84.19 | 84.36 | 1,012,837 | -1.15(-1.34%) |
Sep 21, 2022 | 87.72 | 88.18 | 85.50 | 85.50 | 892,379 | -0.68(-0.79%) |
Sep 20, 2022 | 86.74 | 86.74 | 84.85 | 86.18 | 913,037 | -0.99(-1.14%) |
Sep 19, 2022 | 84.42 | 87.23 | 84.28 | 87.17 | 954,004 | +1.72(+2.01%) |
Sep 16, 2022 | 86.85 | 86.86 | 84.66 | 85.45 | 1,706,218 | -1.67(-1.92%) |
Sep 15, 2022 | 87.98 | 88.43 | 86.83 | 87.13 | 965,273 | -0.96(-1.08%) |
Sep 14, 2022 | 88.95 | 89.15 | 87.29 | 88.08 | 951,682 | -0.71(-0.80%) |
Sep 13, 2022 | 89.45 | 91.87 | 88.34 | 88.79 | 1,047,098 | -1.88(-2.08%) |
Sep 12, 2022 | 93.07 | 93.71 | 90.21 | 90.67 | 1,292,832 | -1.89(-2.04%) |
Sep 09, 2022 | 93.52 | 93.71 | 91.44 | 92.56 | 1,229,074 | +0.02(+0.02%) |
Sep 08, 2022 | 90.76 | 92.61 | 90.42 | 92.54 | 922,659 | +1.24(+1.36%) |
Sep 07, 2022 | 89.16 | 91.86 | 88.61 | 91.30 | 1,390,045 | +1.40(+1.56%) |
Sep 06, 2022 | 95.14 | 95.75 | 89.50 | 89.90 | 1,502,297 | -4.69(-4.96%) |
Sep 02, 2022 | 94.73 | 96.63 | 94.53 | 94.59 | 1,187,475 | +0.90(+0.96%) |