Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.70 | 101.10 | 97.82 | 101.00 | 3,014,473 | +1.25(+1.26%) |
Nov 29, 2022 | 101.67 | 102.24 | 99.18 | 99.75 | 1,139,000 | -0.23(-0.23%) |
Nov 28, 2022 | 99.69 | 101.83 | 98.91 | 99.98 | 1,405,985 | -1.07(-1.06%) |
Nov 25, 2022 | 100.94 | 102.41 | 100.45 | 101.05 | 517,726 | +0.03(+0.03%) |
Nov 23, 2022 | 102.26 | 103.01 | 100.57 | 101.03 | 1,399,459 | -2.42(-2.34%) |
Nov 22, 2022 | 101.03 | 103.78 | 100.38 | 103.44 | 1,841,124 | +3.32(+3.32%) |
Nov 21, 2022 | 97.52 | 101.07 | 96.96 | 100.12 | 1,922,597 | +2.31(+2.36%) |
Nov 18, 2022 | 98.08 | 98.35 | 95.61 | 97.81 | 1,082,297 | -0.36(-0.37%) |
Nov 17, 2022 | 93.99 | 98.32 | 93.43 | 98.17 | 1,322,966 | +1.66(+1.72%) |
Nov 16, 2022 | 95.89 | 97.39 | 95.05 | 96.51 | 1,063,736 | -1.15(-1.17%) |
Nov 15, 2022 | 98.00 | 100.10 | 96.85 | 97.65 | 1,896,495 | +0.08(+0.08%) |
Nov 14, 2022 | 93.56 | 100.07 | 92.70 | 97.57 | 1,640,118 | +3.56(+3.78%) |
Nov 11, 2022 | 97.19 | 99.04 | 93.57 | 94.02 | 1,997,085 | +0.39(+0.42%) |
Nov 10, 2022 | 92.33 | 93.78 | 90.77 | 93.63 | 1,622,492 | +4.17(+4.66%) |
Nov 09, 2022 | 92.77 | 93.85 | 88.99 | 89.46 | 1,433,096 | -4.59(-4.88%) |
Nov 08, 2022 | 93.53 | 95.49 | 92.85 | 94.05 | 1,360,240 | +0.79(+0.84%) |
Nov 07, 2022 | 93.23 | 94.64 | 92.24 | 93.26 | 1,061,453 | +0.54(+0.59%) |
Nov 04, 2022 | 92.89 | 93.63 | 90.24 | 92.72 | 1,436,745 | +3.74(+4.21%) |
Nov 03, 2022 | 89.29 | 90.69 | 88.58 | 88.97 | 1,094,975 | -0.79(-0.88%) |
Nov 02, 2022 | 93.14 | 93.34 | 89.60 | 89.76 | 1,656,435 | -4.23(-4.50%) |
Nov 01, 2022 | 93.66 | 94.29 | 90.25 | 93.99 | 1,645,825 | +2.59(+2.83%) |
Oct 31, 2022 | 91.03 | 92.61 | 90.26 | 91.40 | 1,726,533 | -0.37(-0.40%) |
Oct 28, 2022 | 93.29 | 94.48 | 91.42 | 91.77 | 2,452,532 | -2.95(-3.12%) |
Oct 27, 2022 | 95.27 | 95.96 | 93.40 | 94.73 | 2,246,003 | -0.55(-0.58%) |
Oct 26, 2022 | 95.21 | 97.56 | 93.71 | 95.28 | 2,198,825 | +0.32(+0.34%) |
Oct 25, 2022 | 92.21 | 95.13 | 91.67 | 94.96 | 2,309,259 | +1.41(+1.51%) |
Oct 24, 2022 | 90.13 | 93.77 | 89.95 | 93.55 | 3,384,988 | +3.25(+3.59%) |
Oct 21, 2022 | 83.75 | 90.66 | 83.66 | 90.31 | 3,930,698 | +7.07(+8.49%) |
Oct 20, 2022 | 78.40 | 84.74 | 77.75 | 83.24 | 2,719,651 | +4.83(+6.16%) |
Oct 19, 2022 | 79.43 | 80.53 | 77.90 | 78.41 | 1,663,215 | -1.03(-1.30%) |
Oct 18, 2022 | 79.19 | 80.64 | 78.39 | 79.44 | 1,210,878 | +1.67(+2.15%) |
Oct 17, 2022 | 76.81 | 79.04 | 76.75 | 77.77 | 1,444,795 | +1.90(+2.51%) |
Oct 14, 2022 | 78.61 | 78.80 | 75.36 | 75.86 | 1,253,825 | -2.88(-3.65%) |
Oct 13, 2022 | 74.52 | 79.52 | 73.64 | 78.74 | 1,838,938 | +2.09(+2.73%) |
Oct 12, 2022 | 76.89 | 77.72 | 75.83 | 76.65 | 1,217,099 | -0.23(-0.30%) |
Oct 11, 2022 | 74.43 | 78.37 | 74.20 | 76.88 | 1,928,450 | +1.35(+1.79%) |
Oct 10, 2022 | 74.98 | 76.04 | 74.44 | 75.53 | 1,114,269 | +1.78(+2.41%) |
Oct 07, 2022 | 74.87 | 75.32 | 73.27 | 73.75 | 1,177,008 | -1.21(-1.62%) |
Oct 06, 2022 | 76.12 | 77.33 | 74.71 | 74.97 | 2,137,532 | -0.67(-0.89%) |
Oct 05, 2022 | 74.95 | 76.22 | 74.40 | 75.64 | 1,284,168 | -0.18(-0.24%) |
Oct 04, 2022 | 73.96 | 75.92 | 73.79 | 75.82 | 1,470,260 | +2.56(+3.49%) |
Oct 03, 2022 | 70.03 | 73.81 | 70.03 | 73.27 | 1,375,989 | +4.32(+6.26%) |
Sep 30, 2022 | 68.77 | 70.49 | 68.08 | 68.95 | 1,416,957 | +0.23(+0.34%) |
Sep 29, 2022 | 70.62 | 70.62 | 67.87 | 68.72 | 1,638,931 | -1.55(-2.20%) |
Sep 28, 2022 | 67.88 | 70.60 | 67.55 | 70.27 | 1,516,711 | +1.82(+2.66%) |
Sep 27, 2022 | 68.85 | 69.74 | 67.65 | 68.45 | 1,710,030 | +1.04(+1.55%) |
Sep 26, 2022 | 67.52 | 69.26 | 67.18 | 67.40 | 1,585,865 | -0.49(-0.73%) |
Sep 23, 2022 | 68.02 | 68.64 | 66.86 | 67.90 | 1,973,086 | -2.29(-3.27%) |
Sep 22, 2022 | 72.71 | 73.43 | 69.94 | 70.19 | 1,301,628 | -1.59(-2.21%) |
Sep 21, 2022 | 74.42 | 75.03 | 71.77 | 71.77 | 1,267,650 | -1.60(-2.18%) |
Sep 20, 2022 | 72.88 | 73.60 | 72.35 | 73.37 | 1,562,777 | -1.30(-1.74%) |
Sep 19, 2022 | 71.92 | 74.90 | 71.32 | 74.67 | 1,516,227 | +2.10(+2.89%) |
Sep 16, 2022 | 72.87 | 73.39 | 71.80 | 72.57 | 4,324,503 | -1.17(-1.59%) |
Sep 15, 2022 | 75.27 | 75.31 | 72.62 | 73.74 | 2,880,342 | +1.63(+2.25%) |
Sep 14, 2022 | 76.88 | 77.04 | 71.00 | 72.11 | 3,301,915 | -7.12(-8.99%) |
Sep 13, 2022 | 78.74 | 80.56 | 78.15 | 79.23 | 2,248,491 | -1.53(-1.89%) |
Sep 12, 2022 | 83.77 | 84.44 | 80.49 | 80.76 | 1,725,107 | -2.93(-3.50%) |
Sep 09, 2022 | 81.67 | 84.10 | 81.41 | 83.69 | 1,721,806 | +3.41(+4.25%) |
Sep 08, 2022 | 77.04 | 80.40 | 76.61 | 80.28 | 1,505,990 | +3.18(+4.13%) |
Sep 07, 2022 | 76.22 | 77.42 | 75.06 | 77.09 | 1,150,643 | +0.33(+0.43%) |
Sep 06, 2022 | 75.64 | 77.41 | 75.23 | 76.77 | 1,475,931 | +1.37(+1.82%) |
Sep 02, 2022 | 76.40 | 77.53 | 75.25 | 75.39 | 1,621,993 | +0.58(+0.78%) |