Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 89.40 | 93.40 | 89.40 | 93.21 | 146,648 | +5.79(+6.62%) |
Nov 29, 2022 | 87.54 | 88.35 | 86.25 | 87.42 | 196,917 | +1.45(+1.69%) |
Nov 28, 2022 | 86.74 | 87.31 | 85.49 | 85.98 | 101,763 | -2.06(-2.34%) |
Nov 25, 2022 | 89.84 | 89.84 | 87.09 | 88.04 | 94,910 | -3.62(-3.95%) |
Nov 23, 2022 | 89.73 | 92.09 | 89.73 | 91.65 | 58,974 | +1.19(+1.32%) |
Nov 22, 2022 | 89.39 | 90.69 | 88.96 | 90.46 | 114,799 | +1.65(+1.85%) |
Nov 21, 2022 | 88.34 | 88.81 | 87.29 | 88.81 | 109,832 | +0.16(+0.18%) |
Nov 18, 2022 | 89.12 | 89.12 | 87.87 | 88.66 | 56,281 | -0.64(-0.72%) |
Nov 17, 2022 | 89.69 | 90.05 | 88.78 | 89.30 | 152,840 | -1.99(-2.18%) |
Nov 16, 2022 | 93.90 | 94.12 | 91.23 | 91.29 | 106,808 | -2.13(-2.28%) |
Nov 15, 2022 | 96.00 | 96.21 | 92.92 | 93.42 | 105,386 | -3.05(-3.16%) |
Nov 14, 2022 | 97.59 | 97.80 | 96.24 | 96.46 | 92,943 | -1.01(-1.03%) |
Nov 11, 2022 | 96.99 | 99.52 | 96.82 | 97.47 | 226,209 | +1.24(+1.29%) |
Nov 10, 2022 | 94.27 | 96.59 | 93.50 | 96.23 | 74,389 | +6.05(+6.71%) |
Nov 09, 2022 | 93.05 | 94.01 | 89.72 | 90.17 | 171,685 | -3.94(-4.19%) |
Nov 08, 2022 | 92.32 | 95.50 | 91.94 | 94.12 | 112,638 | +2.50(+2.73%) |
Nov 07, 2022 | 91.96 | 92.22 | 90.73 | 91.61 | 82,348 | -0.87(-0.94%) |
Nov 04, 2022 | 89.68 | 92.78 | 89.68 | 92.48 | 142,977 | +7.30(+8.57%) |
Nov 03, 2022 | 83.76 | 86.86 | 83.14 | 85.18 | 152,446 | +0.21(+0.24%) |
Nov 02, 2022 | 88.08 | 88.94 | 84.78 | 84.97 | 119,255 | -2.50(-2.86%) |
Nov 01, 2022 | 88.71 | 89.27 | 87.47 | 87.47 | 77,302 | +3.23(+3.84%) |
Oct 31, 2022 | 83.71 | 85.26 | 83.71 | 84.24 | 107,200 | -0.05(-0.06%) |
Oct 28, 2022 | 85.49 | 85.49 | 82.93 | 84.29 | 60,323 | -2.75(-3.16%) |
Oct 27, 2022 | 88.61 | 88.69 | 86.85 | 87.04 | 49,432 | -1.70(-1.91%) |
Oct 26, 2022 | 87.51 | 89.68 | 87.43 | 88.74 | 97,012 | +1.12(+1.28%) |
Oct 25, 2022 | 85.39 | 87.72 | 85.02 | 87.61 | 117,965 | +3.09(+3.65%) |
Oct 24, 2022 | 85.46 | 85.46 | 83.31 | 84.53 | 107,054 | -2.49(-2.86%) |
Oct 21, 2022 | 82.13 | 87.09 | 82.07 | 87.02 | 162,540 | +4.48(+5.43%) |
Oct 20, 2022 | 83.38 | 85.18 | 82.09 | 82.54 | 92,920 | -0.78(-0.93%) |
Oct 19, 2022 | 82.67 | 84.19 | 82.67 | 83.31 | 44,552 | +0.70(+0.85%) |
Oct 18, 2022 | 83.88 | 84.25 | 81.50 | 82.62 | 52,698 | +0.32(+0.38%) |
Oct 17, 2022 | 81.45 | 83.38 | 81.45 | 82.30 | 202,998 | +3.34(+4.23%) |
Oct 14, 2022 | 82.25 | 82.44 | 78.88 | 78.96 | 232,668 | -3.06(-3.73%) |
Oct 13, 2022 | 79.05 | 82.71 | 77.18 | 82.01 | 171,096 | +1.04(+1.29%) |
Oct 12, 2022 | 81.40 | 81.40 | 80.12 | 80.97 | 57,805 | -0.41(-0.51%) |
Oct 11, 2022 | 82.27 | 83.02 | 80.83 | 81.38 | 51,686 | -0.25(-0.30%) |
Oct 10, 2022 | 82.19 | 82.79 | 80.98 | 81.63 | 67,183 | -1.07(-1.30%) |
Oct 07, 2022 | 85.23 | 85.64 | 81.87 | 82.70 | 119,788 | -2.98(-3.47%) |
Oct 06, 2022 | 87.25 | 88.11 | 85.66 | 85.68 | 40,457 | -1.43(-1.64%) |
Oct 05, 2022 | 86.83 | 87.84 | 85.02 | 87.11 | 52,649 | -1.85(-2.08%) |
Oct 04, 2022 | 87.04 | 89.32 | 87.04 | 88.96 | 72,253 | +4.78(+5.68%) |
Oct 03, 2022 | 82.92 | 85.09 | 81.78 | 84.18 | 91,328 | +2.05(+2.50%) |
Sep 30, 2022 | 82.40 | 84.18 | 81.78 | 82.13 | 56,683 | -0.68(-0.82%) |
Sep 29, 2022 | 84.80 | 85.73 | 81.78 | 82.81 | 187,722 | -2.74(-3.20%) |
Sep 28, 2022 | 83.01 | 85.70 | 81.77 | 85.55 | 131,741 | +1.38(+1.64%) |
Sep 27, 2022 | 84.00 | 85.81 | 83.10 | 84.17 | 98,646 | +0.94(+1.12%) |
Sep 26, 2022 | 84.76 | 85.96 | 82.59 | 83.24 | 103,617 | -1.38(-1.63%) |
Sep 23, 2022 | 87.69 | 87.70 | 83.74 | 84.62 | 265,456 | -6.06(-6.68%) |
Sep 22, 2022 | 92.51 | 93.09 | 90.44 | 90.68 | 58,618 | -2.05(-2.21%) |
Sep 21, 2022 | 93.78 | 95.68 | 92.33 | 92.73 | 38,222 | -0.39(-0.42%) |
Sep 20, 2022 | 93.75 | 94.50 | 92.50 | 93.12 | 41,737 | -1.32(-1.40%) |
Sep 19, 2022 | 90.75 | 94.51 | 90.75 | 94.44 | 104,450 | +2.28(+2.47%) |
Sep 16, 2022 | 91.47 | 92.29 | 90.52 | 92.17 | 129,334 | -1.60(-1.70%) |
Sep 15, 2022 | 95.90 | 96.87 | 93.06 | 93.76 | 164,723 | -4.49(-4.57%) |
Sep 14, 2022 | 98.06 | 98.72 | 97.08 | 98.26 | 82,915 | +0.34(+0.35%) |
Sep 13, 2022 | 99.34 | 100.67 | 97.58 | 97.91 | 138,773 | -3.86(-3.80%) |
Sep 12, 2022 | 102.63 | 102.63 | 100.47 | 101.78 | 141,015 | -0.26(-0.25%) |
Sep 09, 2022 | 100.69 | 102.16 | 100.39 | 102.03 | 133,691 | +4.01(+4.09%) |
Sep 08, 2022 | 95.39 | 98.31 | 94.81 | 98.02 | 106,570 | +2.13(+2.22%) |
Sep 07, 2022 | 93.24 | 96.00 | 93.23 | 95.89 | 58,428 | +2.52(+2.70%) |
Sep 06, 2022 | 93.44 | 95.40 | 92.83 | 93.37 | 100,153 | +2.23(+2.44%) |
Sep 02, 2022 | 92.54 | 92.94 | 90.68 | 91.14 | 60,790 | +0.12(+0.13%) |