Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 94.28 | 99.36 | 92.25 | 99.34 | 317,176 | +4.46(+4.70%) |
Nov 29, 2022 | 96.02 | 96.44 | 94.76 | 94.88 | 154,613 | -0.92(-0.96%) |
Nov 28, 2022 | 96.46 | 96.46 | 91.97 | 95.80 | 175,990 | -1.07(-1.10%) |
Nov 25, 2022 | 95.52 | 97.35 | 95.23 | 96.87 | 38,736 | +0.09(+0.09%) |
Nov 23, 2022 | 95.71 | 97.51 | 94.60 | 96.78 | 177,584 | +1.74(+1.83%) |
Nov 22, 2022 | 93.69 | 95.36 | 92.69 | 95.04 | 156,314 | +2.83(+3.07%) |
Nov 21, 2022 | 93.05 | 93.16 | 91.64 | 92.21 | 117,481 | -1.03(-1.10%) |
Nov 18, 2022 | 94.06 | 94.54 | 92.21 | 93.24 | 181,008 | +1.34(+1.46%) |
Nov 17, 2022 | 90.46 | 92.00 | 88.66 | 91.90 | 160,622 | -1.88(-2.00%) |
Nov 16, 2022 | 95.57 | 96.35 | 91.89 | 93.78 | 227,743 | -2.86(-2.96%) |
Nov 15, 2022 | 96.23 | 99.00 | 96.23 | 96.64 | 283,047 | +3.14(+3.36%) |
Nov 14, 2022 | 93.43 | 94.33 | 91.14 | 93.50 | 253,218 | -1.02(-1.08%) |
Nov 11, 2022 | 95.45 | 95.45 | 92.16 | 94.52 | 238,297 | +0.16(+0.17%) |
Nov 10, 2022 | 87.09 | 96.37 | 87.09 | 94.36 | 370,943 | +13.41(+16.57%) |
Nov 09, 2022 | 82.83 | 86.34 | 80.90 | 80.95 | 258,593 | -3.17(-3.77%) |
Nov 08, 2022 | 84.81 | 85.36 | 82.20 | 84.12 | 178,314 | -0.38(-0.45%) |
Nov 07, 2022 | 82.53 | 85.34 | 80.30 | 84.50 | 265,395 | +1.23(+1.48%) |
Nov 04, 2022 | 83.52 | 85.81 | 81.07 | 83.27 | 178,405 | +0.95(+1.15%) |
Nov 03, 2022 | 81.89 | 83.54 | 80.91 | 82.32 | 308,091 | -1.11(-1.33%) |
Nov 02, 2022 | 90.84 | 90.84 | 83.16 | 83.43 | 324,896 | -8.98(-9.72%) |
Nov 01, 2022 | 95.00 | 95.20 | 89.78 | 92.41 | 316,511 | +0.36(+0.39%) |
Oct 31, 2022 | 91.77 | 93.35 | 89.40 | 92.05 | 189,311 | -0.59(-0.64%) |
Oct 28, 2022 | 90.32 | 93.19 | 88.74 | 92.64 | 172,792 | +1.88(+2.07%) |
Oct 27, 2022 | 89.29 | 93.53 | 88.60 | 90.76 | 303,757 | +2.14(+2.41%) |
Oct 26, 2022 | 88.13 | 91.00 | 87.47 | 88.62 | 205,790 | +0.82(+0.93%) |
Oct 25, 2022 | 83.21 | 88.99 | 82.12 | 87.80 | 219,596 | +5.43(+6.59%) |
Oct 24, 2022 | 79.42 | 82.53 | 78.90 | 82.37 | 214,232 | +3.76(+4.78%) |
Oct 21, 2022 | 75.74 | 79.09 | 74.61 | 78.61 | 299,764 | +2.46(+3.23%) |
Oct 20, 2022 | 78.69 | 79.42 | 75.33 | 76.15 | 204,412 | -2.22(-2.83%) |
Oct 19, 2022 | 82.41 | 83.13 | 76.08 | 78.37 | 337,885 | -5.75(-6.84%) |
Oct 18, 2022 | 82.88 | 85.18 | 81.89 | 84.12 | 190,629 | +3.18(+3.93%) |
Oct 17, 2022 | 81.85 | 82.52 | 80.11 | 80.94 | 200,959 | +1.34(+1.68%) |
Oct 14, 2022 | 84.21 | 84.55 | 78.74 | 79.60 | 202,058 | -3.85(-4.61%) |
Oct 13, 2022 | 83.17 | 84.56 | 80.25 | 83.45 | 227,115 | -2.13(-2.49%) |
Oct 12, 2022 | 86.12 | 86.42 | 84.41 | 85.58 | 201,033 | -1.10(-1.27%) |
Oct 11, 2022 | 87.47 | 89.60 | 86.00 | 86.68 | 191,233 | -0.69(-0.79%) |
Oct 10, 2022 | 86.83 | 87.86 | 85.61 | 87.37 | 154,242 | +0.02(+0.02%) |
Oct 07, 2022 | 87.12 | 87.58 | 84.72 | 87.35 | 207,164 | -0.95(-1.08%) |
Oct 06, 2022 | 86.80 | 88.66 | 86.11 | 88.30 | 164,568 | +0.47(+0.54%) |
Oct 05, 2022 | 88.24 | 89.57 | 87.07 | 87.83 | 179,726 | -2.72(-3.01%) |
Oct 04, 2022 | 87.19 | 90.56 | 87.19 | 90.55 | 168,707 | +4.56(+5.30%) |
Oct 03, 2022 | 83.12 | 86.36 | 82.55 | 85.99 | 241,458 | +4.62(+5.68%) |
Sep 30, 2022 | 81.30 | 83.62 | 80.55 | 81.37 | 213,194 | -0.16(-0.20%) |
Sep 29, 2022 | 81.68 | 81.90 | 80.34 | 81.53 | 177,019 | -1.95(-2.34%) |
Sep 28, 2022 | 80.08 | 84.32 | 79.45 | 83.48 | 209,813 | +4.41(+5.58%) |
Sep 27, 2022 | 80.76 | 82.65 | 77.60 | 79.07 | 203,123 | -2.15(-2.65%) |
Sep 26, 2022 | 83.16 | 84.40 | 81.12 | 81.22 | 140,595 | -2.49(-2.97%) |
Sep 23, 2022 | 83.25 | 84.20 | 82.25 | 83.71 | 183,184 | -0.60(-0.71%) |
Sep 22, 2022 | 84.31 | 85.79 | 83.26 | 84.31 | 306,604 | -0.58(-0.68%) |
Sep 21, 2022 | 86.93 | 87.74 | 84.65 | 84.89 | 271,450 | -0.64(-0.75%) |
Sep 20, 2022 | 85.88 | 86.92 | 85.14 | 85.53 | 183,468 | -2.04(-2.33%) |
Sep 19, 2022 | 86.29 | 87.76 | 85.88 | 87.57 | 189,227 | +1.10(+1.27%) |
Sep 16, 2022 | 83.20 | 86.68 | 83.01 | 86.47 | 532,955 | +2.08(+2.46%) |
Sep 15, 2022 | 85.22 | 87.83 | 83.33 | 84.39 | 185,436 | -1.43(-1.67%) |
Sep 14, 2022 | 86.87 | 87.05 | 84.54 | 85.82 | 251,363 | -1.14(-1.31%) |
Sep 13, 2022 | 91.27 | 91.27 | 85.60 | 86.96 | 371,795 | -7.85(-8.28%) |
Sep 12, 2022 | 95.47 | 96.84 | 94.75 | 94.81 | 142,313 | +0.24(+0.25%) |
Sep 09, 2022 | 93.02 | 94.75 | 92.20 | 94.57 | 159,211 | +2.57(+2.79%) |
Sep 08, 2022 | 89.97 | 92.03 | 88.73 | 92.00 | 162,095 | +0.79(+0.87%) |
Sep 07, 2022 | 89.76 | 91.68 | 88.67 | 91.21 | 201,554 | +2.41(+2.71%) |
Sep 06, 2022 | 90.77 | 90.77 | 88.09 | 88.80 | 195,390 | -2.02(-2.22%) |
Sep 02, 2022 | 93.95 | 94.58 | 90.30 | 90.82 | 212,495 | -1.91(-2.06%) |