Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.26 | 106.15 | 100.36 | 106.10 | 215,544 | +3.47(+3.38%) |
Nov 29, 2022 | 103.00 | 104.22 | 102.29 | 102.63 | 141,067 | -0.70(-0.68%) |
Nov 28, 2022 | 104.73 | 105.67 | 102.91 | 103.33 | 156,594 | -2.97(-2.79%) |
Nov 25, 2022 | 105.09 | 106.78 | 105.09 | 106.30 | 42,556 | +0.32(+0.30%) |
Nov 23, 2022 | 104.82 | 107.41 | 104.23 | 105.98 | 101,158 | +1.16(+1.11%) |
Nov 22, 2022 | 104.10 | 106.44 | 103.23 | 104.82 | 119,705 | +0.49(+0.47%) |
Nov 21, 2022 | 104.91 | 106.58 | 103.67 | 104.33 | 154,191 | -1.82(-1.71%) |
Nov 18, 2022 | 107.57 | 108.15 | 103.62 | 106.15 | 235,360 | +1.17(+1.11%) |
Nov 17, 2022 | 104.48 | 108.07 | 104.06 | 104.98 | 317,539 | -2.20(-2.05%) |
Nov 16, 2022 | 106.01 | 107.32 | 104.10 | 107.18 | 249,103 | -0.32(-0.30%) |
Nov 15, 2022 | 103.09 | 107.59 | 103.09 | 107.50 | 440,090 | +5.54(+5.43%) |
Nov 14, 2022 | 101.87 | 103.94 | 101.50 | 101.96 | 278,867 | -1.37(-1.33%) |
Nov 11, 2022 | 98.19 | 103.60 | 97.09 | 103.33 | 271,997 | +5.50(+5.62%) |
Nov 10, 2022 | 94.70 | 98.73 | 94.55 | 97.83 | 260,826 | +7.93(+8.82%) |
Nov 09, 2022 | 90.98 | 93.32 | 89.28 | 89.90 | 279,595 | -2.63(-2.84%) |
Nov 08, 2022 | 89.81 | 94.48 | 89.81 | 92.53 | 225,274 | +2.37(+2.63%) |
Nov 07, 2022 | 89.12 | 90.61 | 87.06 | 90.16 | 180,745 | +2.19(+2.49%) |
Nov 04, 2022 | 82.21 | 92.51 | 82.21 | 87.97 | 437,493 | +7.40(+9.18%) |
Nov 03, 2022 | 77.76 | 81.24 | 76.84 | 80.57 | 294,697 | +1.59(+2.01%) |
Nov 02, 2022 | 87.65 | 88.08 | 78.81 | 78.98 | 431,611 | -9.34(-10.58%) |
Nov 01, 2022 | 88.97 | 89.08 | 86.02 | 88.32 | 126,291 | +0.47(+0.54%) |
Oct 31, 2022 | 87.42 | 88.82 | 87.08 | 87.85 | 219,182 | -0.36(-0.41%) |
Oct 28, 2022 | 87.19 | 89.00 | 85.08 | 88.21 | 256,676 | +2.39(+2.78%) |
Oct 27, 2022 | 84.06 | 87.22 | 82.55 | 85.82 | 218,274 | +3.02(+3.65%) |
Oct 26, 2022 | 82.76 | 84.91 | 81.44 | 82.80 | 211,833 | +0.88(+1.07%) |
Oct 25, 2022 | 80.18 | 82.31 | 80.18 | 81.92 | 205,644 | +2.02(+2.53%) |
Oct 24, 2022 | 77.00 | 80.08 | 76.52 | 79.90 | 189,693 | +3.19(+4.16%) |
Oct 21, 2022 | 75.04 | 76.92 | 73.05 | 76.71 | 290,143 | +1.91(+2.55%) |
Oct 20, 2022 | 77.25 | 78.27 | 74.03 | 74.80 | 246,138 | -2.34(-3.03%) |
Oct 19, 2022 | 81.58 | 82.58 | 75.64 | 77.14 | 220,289 | -5.78(-6.97%) |
Oct 18, 2022 | 83.08 | 84.08 | 81.25 | 82.92 | 165,338 | +2.35(+2.92%) |
Oct 17, 2022 | 80.45 | 81.28 | 78.91 | 80.57 | 211,535 | +1.75(+2.22%) |
Oct 14, 2022 | 83.72 | 83.72 | 78.58 | 78.82 | 138,442 | -4.40(-5.29%) |
Oct 13, 2022 | 79.63 | 84.11 | 77.84 | 83.22 | 201,765 | +1.42(+1.74%) |
Oct 12, 2022 | 81.92 | 82.84 | 79.29 | 81.80 | 121,828 | +0.31(+0.38%) |
Oct 11, 2022 | 82.01 | 83.43 | 80.52 | 81.49 | 178,636 | -0.95(-1.15%) |
Oct 10, 2022 | 82.08 | 83.40 | 80.67 | 82.44 | 146,197 | +0.16(+0.19%) |
Oct 07, 2022 | 83.08 | 83.89 | 81.44 | 82.28 | 275,056 | -1.72(-2.05%) |
Oct 06, 2022 | 81.36 | 84.20 | 81.30 | 84.00 | 194,039 | +2.02(+2.46%) |
Oct 05, 2022 | 84.14 | 84.16 | 81.55 | 81.98 | 217,329 | -3.21(-3.77%) |
Oct 04, 2022 | 84.86 | 86.44 | 83.97 | 85.19 | 240,828 | +2.52(+3.05%) |
Oct 03, 2022 | 80.08 | 83.28 | 79.48 | 82.67 | 263,330 | +3.59(+4.54%) |
Sep 30, 2022 | 80.49 | 82.00 | 78.98 | 79.08 | 294,487 | -2.16(-2.66%) |
Sep 29, 2022 | 82.19 | 82.92 | 79.80 | 81.24 | 255,721 | -2.80(-3.33%) |
Sep 28, 2022 | 80.32 | 84.33 | 78.99 | 84.04 | 323,420 | +4.03(+5.04%) |
Sep 27, 2022 | 78.76 | 80.38 | 77.34 | 80.01 | 324,689 | +2.50(+3.23%) |
Sep 26, 2022 | 78.95 | 81.21 | 77.36 | 77.51 | 207,228 | -2.08(-2.61%) |
Sep 23, 2022 | 79.32 | 79.87 | 77.45 | 79.59 | 232,532 | -1.14(-1.41%) |
Sep 22, 2022 | 81.59 | 81.59 | 79.16 | 80.73 | 234,762 | -1.60(-1.94%) |
Sep 21, 2022 | 83.11 | 85.66 | 81.38 | 82.33 | 235,582 | -0.32(-0.39%) |
Sep 20, 2022 | 84.09 | 84.38 | 81.90 | 82.65 | 157,051 | -2.84(-3.32%) |
Sep 19, 2022 | 83.04 | 85.66 | 83.04 | 85.49 | 157,068 | +1.54(+1.83%) |
Sep 16, 2022 | 84.37 | 85.47 | 83.34 | 83.95 | 406,401 | -1.65(-1.93%) |
Sep 15, 2022 | 86.26 | 88.63 | 84.50 | 85.60 | 227,883 | -1.32(-1.52%) |
Sep 14, 2022 | 88.33 | 89.23 | 85.68 | 86.92 | 167,216 | -1.18(-1.34%) |
Sep 13, 2022 | 90.33 | 90.91 | 87.26 | 88.10 | 248,959 | -5.83(-6.21%) |
Sep 12, 2022 | 95.36 | 95.81 | 93.67 | 93.93 | 265,459 | -0.53(-0.56%) |
Sep 09, 2022 | 93.52 | 94.65 | 91.25 | 94.46 | 174,822 | +1.18(+1.27%) |
Sep 08, 2022 | 91.95 | 93.78 | 91.14 | 93.28 | 192,148 | -0.13(-0.14%) |
Sep 07, 2022 | 90.58 | 93.88 | 90.58 | 93.41 | 192,568 | +2.83(+3.12%) |
Sep 06, 2022 | 90.36 | 92.61 | 88.81 | 90.58 | 257,242 | +0.41(+0.45%) |
Sep 02, 2022 | 92.96 | 93.17 | 89.57 | 90.17 | 161,989 | -1.69(-1.84%) |