Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.27 | 96.07 | 91.84 | 95.53 | 2,424,217 | +2.50(+2.68%) |
Nov 29, 2022 | 93.21 | 94.08 | 92.17 | 93.03 | 1,229,599 | -0.07(-0.07%) |
Nov 28, 2022 | 93.42 | 95.06 | 92.97 | 93.10 | 1,291,819 | -1.04(-1.10%) |
Nov 25, 2022 | 93.57 | 94.17 | 93.21 | 94.14 | 383,949 | +0.67(+0.71%) |
Nov 23, 2022 | 93.72 | 94.36 | 93.44 | 93.47 | 705,504 | +0.39(+0.42%) |
Nov 22, 2022 | 93.25 | 94.36 | 92.07 | 93.08 | 921,683 | +0.08(+0.08%) |
Nov 21, 2022 | 92.25 | 93.23 | 91.86 | 93.01 | 777,688 | +0.46(+0.49%) |
Nov 18, 2022 | 92.22 | 92.87 | 91.06 | 92.55 | 1,197,770 | +1.77(+1.95%) |
Nov 17, 2022 | 87.88 | 90.81 | 87.54 | 90.77 | 1,239,649 | +2.32(+2.62%) |
Nov 16, 2022 | 92.43 | 92.43 | 87.85 | 88.46 | 1,996,691 | -4.65(-5.00%) |
Nov 15, 2022 | 92.92 | 94.11 | 91.08 | 93.11 | 2,252,497 | -0.27(-0.29%) |
Nov 14, 2022 | 93.32 | 95.88 | 93.19 | 93.38 | 1,351,675 | -0.29(-0.31%) |
Nov 11, 2022 | 90.01 | 94.02 | 89.62 | 93.66 | 2,038,667 | +4.13(+4.61%) |
Nov 10, 2022 | 88.75 | 89.73 | 87.80 | 89.54 | 1,847,851 | +3.45(+4.01%) |
Nov 09, 2022 | 87.60 | 89.96 | 86.03 | 86.09 | 1,967,165 | -2.09(-2.37%) |
Nov 08, 2022 | 88.52 | 89.78 | 87.67 | 88.17 | 1,444,088 | +0.42(+0.48%) |
Nov 07, 2022 | 86.21 | 88.38 | 86.17 | 87.75 | 1,812,661 | +1.99(+2.32%) |
Nov 04, 2022 | 84.98 | 86.07 | 84.11 | 85.76 | 1,962,281 | +1.43(+1.70%) |
Nov 03, 2022 | 83.44 | 85.15 | 82.55 | 84.33 | 2,559,489 | +0.29(+0.34%) |
Nov 02, 2022 | 84.91 | 88.87 | 83.56 | 84.05 | 6,511,504 | -9.22(-9.88%) |
Nov 01, 2022 | 93.68 | 94.15 | 91.41 | 93.26 | 1,637,898 | +0.11(+0.12%) |
Oct 31, 2022 | 93.22 | 94.98 | 92.87 | 93.15 | 1,765,185 | -0.08(-0.08%) |
Oct 28, 2022 | 92.65 | 93.42 | 91.50 | 93.22 | 1,178,454 | +0.95(+1.03%) |
Oct 27, 2022 | 92.74 | 93.75 | 92.25 | 92.27 | 1,320,120 | +0.29(+0.31%) |
Oct 26, 2022 | 91.03 | 92.85 | 89.90 | 91.99 | 1,159,920 | +1.62(+1.79%) |
Oct 25, 2022 | 90.14 | 91.05 | 89.71 | 90.36 | 1,136,570 | +0.34(+0.38%) |
Oct 24, 2022 | 89.82 | 91.30 | 89.50 | 90.02 | 1,030,966 | +0.34(+0.38%) |
Oct 21, 2022 | 88.12 | 89.93 | 87.83 | 89.68 | 967,750 | +1.53(+1.74%) |
Oct 20, 2022 | 88.50 | 89.92 | 87.62 | 88.14 | 1,254,987 | -0.93(-1.05%) |
Oct 19, 2022 | 91.16 | 91.16 | 86.58 | 89.08 | 2,335,862 | -2.62(-2.86%) |
Oct 18, 2022 | 93.20 | 93.80 | 91.34 | 91.70 | 1,027,193 | -0.09(-0.09%) |
Oct 17, 2022 | 91.58 | 92.00 | 90.52 | 91.79 | 1,327,713 | +1.33(+1.48%) |
Oct 14, 2022 | 91.91 | 92.28 | 89.86 | 90.45 | 1,350,835 | -0.39(-0.43%) |
Oct 13, 2022 | 88.65 | 91.39 | 87.57 | 90.84 | 1,308,372 | +0.78(+0.87%) |
Oct 12, 2022 | 89.75 | 91.45 | 89.14 | 90.06 | 996,095 | +0.41(+0.46%) |
Oct 11, 2022 | 89.54 | 90.68 | 89.21 | 89.65 | 1,159,877 | -0.09(-0.10%) |
Oct 10, 2022 | 90.60 | 90.93 | 89.20 | 89.74 | 1,075,997 | -0.64(-0.71%) |
Oct 07, 2022 | 90.65 | 91.51 | 88.65 | 90.37 | 2,189,186 | -2.55(-2.75%) |
Oct 06, 2022 | 95.13 | 95.20 | 92.82 | 92.93 | 1,441,884 | -2.05(-2.16%) |
Oct 05, 2022 | 94.94 | 95.79 | 94.54 | 94.98 | 1,206,698 | -0.71(-0.74%) |
Oct 04, 2022 | 93.94 | 95.78 | 93.05 | 95.68 | 1,630,835 | +1.58(+1.68%) |
Oct 03, 2022 | 92.51 | 94.67 | 92.46 | 94.10 | 1,467,596 | +2.30(+2.50%) |
Sep 30, 2022 | 94.29 | 94.29 | 91.55 | 91.80 | 1,502,959 | -2.31(-2.45%) |
Sep 29, 2022 | 94.25 | 94.25 | 92.60 | 94.11 | 1,131,074 | -0.71(-0.75%) |
Sep 28, 2022 | 93.47 | 95.33 | 93.12 | 94.83 | 1,613,399 | +1.35(+1.45%) |
Sep 27, 2022 | 93.02 | 95.17 | 92.52 | 93.47 | 1,252,795 | +0.82(+0.88%) |
Sep 26, 2022 | 93.24 | 93.77 | 91.97 | 92.65 | 1,354,477 | -0.46(-0.49%) |
Sep 23, 2022 | 94.40 | 94.86 | 92.07 | 93.11 | 1,549,151 | -2.54(-2.65%) |
Sep 22, 2022 | 96.43 | 96.48 | 95.45 | 95.65 | 948,790 | -1.08(-1.11%) |
Sep 21, 2022 | 98.26 | 99.67 | 96.70 | 96.72 | 1,442,898 | -0.98(-1.00%) |
Sep 20, 2022 | 100.81 | 100.81 | 97.62 | 97.70 | 1,809,764 | -3.31(-3.27%) |
Sep 19, 2022 | 98.72 | 101.11 | 98.40 | 101.01 | 1,641,836 | +2.08(+2.10%) |
Sep 16, 2022 | 99.29 | 100.08 | 96.73 | 98.93 | 3,800,633 | -3.76(-3.66%) |
Sep 15, 2022 | 104.42 | 104.73 | 101.96 | 102.69 | 1,314,110 | -2.16(-2.06%) |
Sep 14, 2022 | 105.29 | 105.29 | 103.14 | 104.85 | 1,630,126 | -0.06(-0.05%) |
Sep 13, 2022 | 106.63 | 107.60 | 104.50 | 104.91 | 1,313,588 | -3.33(-3.07%) |
Sep 12, 2022 | 109.08 | 109.20 | 107.89 | 108.24 | 947,853 | -0.70(-0.65%) |
Sep 09, 2022 | 108.99 | 109.52 | 108.59 | 108.94 | 1,019,883 | +1.01(+0.94%) |
Sep 08, 2022 | 108.50 | 108.92 | 107.49 | 107.93 | 984,514 | -0.88(-0.81%) |
Sep 07, 2022 | 107.74 | 109.13 | 106.31 | 108.81 | 1,087,947 | +1.19(+1.11%) |
Sep 06, 2022 | 108.91 | 109.60 | 106.63 | 107.62 | 1,937,089 | -2.34(-2.13%) |
Sep 02, 2022 | 110.21 | 111.31 | 109.38 | 109.96 | 1,253,919 | +0.46(+0.42%) |