Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.13 | 105.05 | 101.51 | 104.47 | 518,996 | +1.10(+1.07%) |
Nov 29, 2022 | 104.69 | 104.78 | 102.98 | 103.37 | 485,850 | -0.34(-0.32%) |
Nov 28, 2022 | 106.37 | 107.06 | 103.53 | 103.71 | 459,972 | -3.07(-2.87%) |
Nov 25, 2022 | 105.80 | 107.08 | 105.13 | 106.77 | 145,938 | +1.04(+0.98%) |
Nov 23, 2022 | 107.34 | 108.26 | 105.41 | 105.74 | 322,037 | -2.34(-2.16%) |
Nov 22, 2022 | 106.16 | 108.11 | 105.17 | 108.08 | 267,111 | +2.04(+1.92%) |
Nov 21, 2022 | 105.78 | 106.36 | 105.18 | 106.04 | 315,876 | +0.12(+0.11%) |
Nov 18, 2022 | 106.87 | 107.38 | 105.01 | 105.92 | 293,870 | +0.66(+0.62%) |
Nov 17, 2022 | 104.63 | 105.56 | 103.75 | 105.26 | 292,672 | -0.20(-0.19%) |
Nov 16, 2022 | 105.98 | 106.20 | 104.76 | 105.46 | 330,776 | -1.11(-1.04%) |
Nov 15, 2022 | 109.20 | 109.98 | 105.48 | 106.57 | 468,076 | -1.15(-1.06%) |
Nov 14, 2022 | 106.29 | 108.45 | 105.56 | 107.72 | 475,907 | +0.79(+0.74%) |
Nov 11, 2022 | 106.87 | 107.72 | 104.65 | 106.93 | 418,659 | +0.27(+0.26%) |
Nov 10, 2022 | 103.28 | 107.06 | 102.77 | 106.66 | 554,799 | +6.36(+6.34%) |
Nov 09, 2022 | 101.18 | 102.24 | 99.86 | 100.29 | 234,261 | -2.00(-1.96%) |
Nov 08, 2022 | 103.45 | 104.08 | 100.82 | 102.30 | 329,364 | -0.86(-0.83%) |
Nov 07, 2022 | 101.35 | 103.21 | 98.73 | 103.15 | 362,814 | +1.77(+1.74%) |
Nov 04, 2022 | 101.47 | 102.66 | 99.60 | 101.39 | 365,634 | +0.99(+0.99%) |
Nov 03, 2022 | 97.91 | 101.91 | 96.97 | 100.39 | 360,541 | +1.65(+1.67%) |
Nov 02, 2022 | 101.17 | 102.56 | 98.63 | 98.75 | 494,709 | -3.08(-3.03%) |
Nov 01, 2022 | 104.84 | 104.84 | 101.48 | 101.83 | 303,072 | -2.11(-2.03%) |
Oct 31, 2022 | 103.88 | 105.41 | 103.12 | 103.94 | 447,012 | -0.59(-0.57%) |
Oct 28, 2022 | 101.66 | 104.96 | 100.47 | 104.53 | 507,765 | +3.12(+3.08%) |
Oct 27, 2022 | 99.71 | 103.11 | 99.22 | 101.41 | 550,236 | +3.95(+4.05%) |
Oct 26, 2022 | 96.76 | 100.11 | 96.76 | 97.46 | 434,586 | +0.70(+0.72%) |
Oct 25, 2022 | 92.44 | 96.89 | 92.44 | 96.76 | 459,116 | +3.60(+3.87%) |
Oct 24, 2022 | 92.25 | 93.81 | 91.32 | 93.16 | 445,815 | +1.20(+1.31%) |
Oct 21, 2022 | 90.11 | 92.39 | 89.45 | 91.96 | 544,472 | +1.86(+2.06%) |
Oct 20, 2022 | 89.79 | 91.26 | 89.36 | 90.10 | 452,392 | +0.55(+0.61%) |
Oct 19, 2022 | 89.64 | 90.94 | 88.52 | 89.56 | 547,194 | -0.68(-0.76%) |
Oct 18, 2022 | 89.69 | 90.83 | 89.68 | 90.24 | 497,200 | +2.12(+2.41%) |
Oct 17, 2022 | 88.41 | 88.82 | 87.42 | 88.12 | 474,717 | +0.96(+1.10%) |
Oct 14, 2022 | 88.56 | 88.92 | 85.97 | 87.16 | 522,191 | -0.28(-0.32%) |
Oct 13, 2022 | 83.85 | 88.22 | 82.71 | 87.44 | 602,254 | +2.43(+2.86%) |
Oct 12, 2022 | 82.60 | 86.03 | 81.82 | 85.00 | 521,549 | +1.77(+2.13%) |
Oct 11, 2022 | 81.13 | 83.75 | 79.69 | 83.23 | 636,872 | +1.70(+2.08%) |
Oct 10, 2022 | 82.93 | 83.08 | 81.18 | 81.54 | 356,295 | -0.60(-0.73%) |
Oct 07, 2022 | 84.53 | 84.76 | 81.12 | 82.14 | 496,176 | -3.20(-3.75%) |
Oct 06, 2022 | 86.10 | 87.76 | 85.33 | 85.33 | 395,191 | -1.29(-1.49%) |
Oct 05, 2022 | 85.77 | 87.01 | 84.43 | 86.63 | 522,935 | -0.63(-0.72%) |
Oct 04, 2022 | 83.39 | 87.26 | 82.99 | 87.26 | 668,745 | +5.16(+6.28%) |
Oct 03, 2022 | 84.45 | 84.45 | 80.88 | 82.10 | 763,076 | -1.05(-1.26%) |
Sep 30, 2022 | 85.26 | 85.90 | 83.06 | 83.15 | 567,411 | -1.98(-2.32%) |
Sep 29, 2022 | 87.15 | 87.15 | 83.38 | 85.13 | 846,433 | -1.45(-1.68%) |
Sep 28, 2022 | 87.62 | 88.08 | 82.09 | 86.58 | 1,202,967 | -0.75(-0.85%) |
Sep 27, 2022 | 92.08 | 93.42 | 86.43 | 87.33 | 1,467,629 | -0.50(-0.57%) |
Sep 26, 2022 | 88.23 | 91.65 | 87.54 | 87.83 | 951,153 | -0.39(-0.44%) |
Sep 23, 2022 | 91.68 | 92.66 | 87.42 | 88.22 | 849,055 | -4.53(-4.88%) |
Sep 22, 2022 | 95.22 | 95.97 | 92.00 | 92.74 | 545,452 | -3.29(-3.42%) |
Sep 21, 2022 | 97.96 | 98.83 | 96.02 | 96.03 | 311,979 | -1.35(-1.38%) |
Sep 20, 2022 | 97.38 | 97.96 | 96.30 | 97.38 | 344,460 | -0.75(-0.77%) |
Sep 19, 2022 | 97.09 | 99.38 | 96.98 | 98.13 | 383,325 | +0.10(+0.10%) |
Sep 16, 2022 | 97.54 | 98.33 | 96.47 | 98.03 | 689,380 | -0.22(-0.22%) |
Sep 15, 2022 | 96.33 | 99.97 | 96.11 | 98.25 | 415,471 | +1.79(+1.85%) |
Sep 14, 2022 | 95.30 | 96.98 | 93.38 | 96.46 | 563,346 | +1.11(+1.17%) |
Sep 13, 2022 | 98.09 | 98.85 | 95.03 | 95.35 | 458,972 | -5.06(-5.04%) |
Sep 12, 2022 | 100.70 | 101.75 | 99.57 | 100.41 | 505,404 | -0.13(-0.13%) |
Sep 09, 2022 | 99.29 | 100.98 | 99.15 | 100.54 | 329,720 | +1.69(+1.71%) |
Sep 08, 2022 | 95.83 | 98.95 | 95.30 | 98.85 | 340,870 | +2.42(+2.51%) |
Sep 07, 2022 | 93.28 | 96.76 | 93.19 | 96.44 | 508,123 | +3.68(+3.97%) |
Sep 06, 2022 | 96.58 | 97.00 | 92.09 | 92.75 | 588,995 | -3.83(-3.96%) |
Sep 02, 2022 | 98.38 | 98.93 | 96.15 | 96.58 | 352,074 | -1.31(-1.34%) |