Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.28 | 89.25 | 85.95 | 89.25 | 4,810 | +2.80(+3.24%) |
Nov 29, 2022 | 86.72 | 86.84 | 86.44 | 86.44 | 2,328 | +0.32(+0.37%) |
Nov 28, 2022 | 87.34 | 87.34 | 86.12 | 86.12 | 2,850 | -1.50(-1.71%) |
Nov 25, 2022 | 87.80 | 87.80 | 87.62 | 87.62 | 699 | +0.66(+0.75%) |
Nov 23, 2022 | 86.65 | 86.97 | 86.51 | 86.97 | 2,531 | +0.93(+1.08%) |
Nov 22, 2022 | 85.85 | 86.05 | 85.44 | 86.03 | 3,604 | +0.59(+0.69%) |
Nov 21, 2022 | 85.74 | 85.74 | 85.27 | 85.45 | 13,402 | -0.95(-1.10%) |
Nov 18, 2022 | 86.15 | 86.99 | 85.74 | 86.39 | 15,261 | +1.03(+1.20%) |
Nov 17, 2022 | 85.26 | 85.97 | 85.26 | 85.37 | 7,345 | -1.01(-1.16%) |
Nov 16, 2022 | 88.21 | 88.21 | 86.27 | 86.37 | 34,880 | -2.31(-2.61%) |
Nov 15, 2022 | 89.24 | 89.78 | 88.32 | 88.68 | 5,712 | +0.50(+0.57%) |
Nov 14, 2022 | 89.20 | 89.21 | 88.18 | 88.18 | 10,959 | -0.91(-1.02%) |
Nov 11, 2022 | 89.12 | 89.60 | 88.35 | 89.09 | 16,984 | +0.09(+0.10%) |
Nov 10, 2022 | 87.34 | 89.17 | 87.30 | 89.00 | 50,068 | +3.88(+4.55%) |
Nov 09, 2022 | 87.00 | 87.09 | 85.07 | 85.13 | 58,187 | -2.49(-2.84%) |
Nov 08, 2022 | 87.97 | 88.90 | 86.87 | 87.62 | 7,857 | -0.45(-0.51%) |
Nov 07, 2022 | 88.42 | 88.42 | 87.38 | 88.07 | 7,403 | +0.25(+0.29%) |
Nov 04, 2022 | 89.22 | 89.22 | 86.83 | 87.81 | 8,931 | -0.48(-0.55%) |
Nov 03, 2022 | 88.66 | 88.96 | 88.12 | 88.30 | 12,903 | -1.49(-1.66%) |
Nov 02, 2022 | 91.53 | 89.79 | 89.79 | 7,997 | -2.27(-2.47%) | |
Nov 01, 2022 | 92.16 | 92.49 | 91.09 | 92.06 | 25,246 | +0.61(+0.66%) |
Oct 31, 2022 | 91.45 | 92.27 | 91.10 | 91.45 | 10,563 | -0.24(-0.26%) |
Oct 28, 2022 | 89.91 | 91.83 | 89.78 | 91.69 | 58,130 | +1.61(+1.79%) |
Oct 27, 2022 | 91.84 | 91.84 | 90.05 | 90.08 | 131,700 | -1.52(-1.66%) |
Oct 26, 2022 | 89.87 | 93.03 | 89.87 | 91.60 | 184,989 | +1.75(+1.95%) |
Oct 25, 2022 | 87.94 | 90.20 | 87.94 | 89.85 | 5,948 | +2.20(+2.51%) |
Oct 24, 2022 | 87.06 | 87.69 | 87.04 | 87.65 | 3,906 | +0.79(+0.91%) |
Oct 21, 2022 | 86.34 | 86.99 | 84.84 | 86.86 | 18,722 | -0.08(-0.09%) |
Oct 20, 2022 | 87.03 | 88.12 | 86.89 | 86.94 | 5,206 | +0.22(+0.25%) |
Oct 19, 2022 | 87.71 | 87.71 | 85.97 | 86.72 | 3,927 | -1.74(-1.97%) |
Oct 18, 2022 | 89.45 | 90.16 | 88.22 | 88.46 | 49,917 | +0.67(+0.76%) |
Oct 17, 2022 | 87.90 | 88.80 | 87.45 | 87.80 | 4,542 | +1.14(+1.32%) |
Oct 14, 2022 | 89.65 | 89.65 | 86.65 | 86.65 | 6,065 | -2.16(-2.44%) |
Oct 13, 2022 | 85.96 | 89.30 | 85.96 | 88.82 | 15,749 | +1.15(+1.32%) |
Oct 12, 2022 | 88.59 | 88.59 | 87.36 | 87.66 | 10,315 | -0.91(-1.03%) |
Oct 11, 2022 | 86.97 | 89.60 | 86.97 | 88.57 | 21,056 | +0.63(+0.71%) |
Oct 10, 2022 | 88.80 | 88.80 | 87.38 | 87.95 | 4,527 | -0.65(-0.73%) |
Oct 07, 2022 | 89.19 | 89.19 | 88.21 | 88.59 | 3,512 | -2.10(-2.32%) |
Oct 06, 2022 | 92.21 | 92.21 | 90.53 | 90.70 | 11,310 | -1.09(-1.18%) |
Oct 05, 2022 | 91.51 | 92.09 | 90.31 | 91.78 | 4,012 | -0.76(-0.82%) |
Oct 04, 2022 | 90.75 | 92.54 | 90.75 | 92.54 | 4,255 | +2.85(+3.18%) |
Oct 03, 2022 | 88.27 | 89.87 | 87.19 | 89.69 | 14,983 | +2.23(+2.55%) |
Sep 30, 2022 | 89.67 | 90.30 | 87.42 | 87.46 | 28,372 | -1.43(-1.61%) |
Sep 29, 2022 | 87.96 | 88.89 | 87.96 | 88.89 | 11,014 | -1.42(-1.58%) |
Sep 28, 2022 | 88.21 | 90.72 | 87.96 | 90.32 | 9,751 | +2.77(+3.16%) |
Sep 27, 2022 | 88.86 | 89.21 | 87.39 | 87.55 | 8,610 | -0.39(-0.44%) |
Sep 26, 2022 | 87.84 | 89.11 | 87.56 | 87.94 | 7,623 | -0.45(-0.51%) |
Sep 23, 2022 | 88.40 | 88.42 | 87.14 | 88.39 | 21,639 | -1.29(-1.44%) |
Sep 22, 2022 | 90.74 | 90.74 | 88.41 | 89.68 | 37,748 | -1.35(-1.49%) |
Sep 21, 2022 | 92.88 | 93.47 | 91.02 | 91.03 | 11,536 | -1.26(-1.36%) |
Sep 20, 2022 | 92.51 | 93.05 | 92.08 | 92.29 | 19,987 | -1.23(-1.32%) |
Sep 19, 2022 | 92.63 | 93.61 | 92.05 | 93.52 | 21,214 | -0.04(-0.04%) |
Sep 16, 2022 | 93.65 | 93.65 | 92.60 | 93.56 | 10,579 | -1.22(-1.29%) |
Sep 15, 2022 | 94.99 | 95.97 | 94.70 | 94.79 | 4,231 | +0.33(+0.35%) |
Sep 14, 2022 | 93.71 | 94.55 | 93.58 | 94.46 | 14,773 | -0.03(-0.03%) |
Sep 13, 2022 | 95.46 | 95.69 | 94.37 | 94.49 | 15,071 | -3.38(-3.45%) |
Sep 12, 2022 | 97.36 | 97.87 | 96.76 | 97.86 | 11,124 | +1.12(+1.16%) |
Sep 09, 2022 | 96.26 | 96.79 | 96.26 | 96.74 | 4,902 | +1.37(+1.43%) |
Sep 08, 2022 | 92.73 | 95.37 | 92.73 | 95.37 | 24,791 | +2.03(+2.18%) |
Sep 07, 2022 | 91.73 | 93.44 | 91.73 | 93.34 | 3,559 | +3.05(+3.37%) |
Sep 06, 2022 | 90.84 | 91.03 | 90.21 | 90.29 | 13,572 | -0.52(-0.57%) |
Sep 02, 2022 | 91.95 | 92.32 | 90.58 | 90.81 | 7,033 | -0.84(-0.91%) |