Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.18 | 94.26 | 90.82 | 94.25 | 89,085 | +3.00(+3.28%) |
Nov 29, 2022 | 91.59 | 92.24 | 90.76 | 91.26 | 43,762 | -0.32(-0.35%) |
Nov 28, 2022 | 93.72 | 93.75 | 91.09 | 91.57 | 53,759 | -2.71(-2.87%) |
Nov 25, 2022 | 93.83 | 94.56 | 92.96 | 94.28 | 13,582 | +0.50(+0.53%) |
Nov 23, 2022 | 93.60 | 93.95 | 92.56 | 93.78 | 57,229 | +0.67(+0.72%) |
Nov 22, 2022 | 92.48 | 93.70 | 91.99 | 93.12 | 92,777 | +0.90(+0.97%) |
Nov 21, 2022 | 90.49 | 92.47 | 90.46 | 92.22 | 154,271 | +0.72(+0.78%) |
Nov 18, 2022 | 93.25 | 93.64 | 91.18 | 91.50 | 116,741 | -0.87(-0.94%) |
Nov 17, 2022 | 92.03 | 93.16 | 91.47 | 92.37 | 104,543 | -1.53(-1.63%) |
Nov 16, 2022 | 94.58 | 94.70 | 93.56 | 93.90 | 39,373 | -1.12(-1.17%) |
Nov 15, 2022 | 96.12 | 96.53 | 94.82 | 95.02 | 70,724 | +0.13(+0.14%) |
Nov 14, 2022 | 99.96 | 100.30 | 94.70 | 94.89 | 58,956 | -5.71(-5.68%) |
Nov 11, 2022 | 97.05 | 101.53 | 97.05 | 100.60 | 165,365 | +4.73(+4.93%) |
Nov 10, 2022 | 94.12 | 96.77 | 93.87 | 95.88 | 192,638 | +5.99(+6.67%) |
Nov 09, 2022 | 88.68 | 90.57 | 88.56 | 89.88 | 44,939 | -0.17(-0.19%) |
Nov 08, 2022 | 87.31 | 91.41 | 86.86 | 90.05 | 138,476 | +2.94(+3.37%) |
Nov 07, 2022 | 87.53 | 87.93 | 86.09 | 87.11 | 114,696 | +0.14(+0.16%) |
Nov 04, 2022 | 87.97 | 89.22 | 86.80 | 86.97 | 75,899 | +0.86(+0.99%) |
Nov 03, 2022 | 84.29 | 87.51 | 83.79 | 86.12 | 115,169 | +0.43(+0.50%) |
Nov 02, 2022 | 89.38 | 85.69 | 85.69 | 123,166 | -4.40(-4.88%) | |
Nov 01, 2022 | 93.39 | 93.39 | 89.01 | 90.09 | 395,627 | -3.43(-3.67%) |
Oct 31, 2022 | 95.02 | 95.65 | 92.97 | 93.53 | 74,059 | -2.32(-2.42%) |
Oct 28, 2022 | 95.68 | 96.81 | 95.17 | 95.85 | 59,879 | +0.39(+0.41%) |
Oct 27, 2022 | 99.75 | 99.75 | 94.46 | 95.46 | 93,410 | -3.76(-3.79%) |
Oct 26, 2022 | 98.51 | 99.30 | 97.47 | 99.22 | 74,961 | +1.33(+1.36%) |
Oct 25, 2022 | 94.98 | 99.28 | 94.10 | 97.89 | 166,308 | +2.55(+2.67%) |
Oct 24, 2022 | 95.39 | 96.17 | 94.46 | 95.34 | 40,378 | +0.25(+0.26%) |
Oct 21, 2022 | 93.92 | 95.52 | 93.56 | 95.09 | 41,324 | +1.36(+1.46%) |
Oct 20, 2022 | 94.13 | 95.99 | 93.71 | 93.72 | 54,506 | -0.22(-0.23%) |
Oct 19, 2022 | 94.76 | 95.24 | 93.27 | 93.94 | 77,613 | -2.31(-2.40%) |
Oct 18, 2022 | 97.35 | 97.97 | 94.67 | 96.25 | 46,791 | +0.97(+1.01%) |
Oct 17, 2022 | 94.59 | 96.69 | 94.00 | 95.29 | 54,793 | +3.55(+3.87%) |
Oct 14, 2022 | 95.52 | 95.52 | 91.62 | 91.73 | 63,644 | -1.63(-1.75%) |
Oct 13, 2022 | 89.50 | 93.86 | 87.95 | 93.37 | 127,523 | +1.49(+1.63%) |
Oct 12, 2022 | 91.37 | 92.17 | 90.34 | 91.87 | 73,450 | +1.24(+1.37%) |
Oct 11, 2022 | 89.65 | 91.66 | 87.44 | 90.63 | 97,147 | +0.77(+0.85%) |
Oct 10, 2022 | 90.04 | 92.59 | 89.13 | 89.86 | 80,302 | -0.23(-0.25%) |
Oct 07, 2022 | 92.14 | 92.14 | 89.61 | 90.09 | 131,892 | -2.85(-3.06%) |
Oct 06, 2022 | 96.39 | 96.76 | 92.92 | 92.94 | 100,929 | -4.16(-4.29%) |
Oct 05, 2022 | 99.42 | 100.01 | 96.55 | 97.10 | 145,877 | -4.25(-4.19%) |
Oct 04, 2022 | 96.33 | 101.69 | 96.33 | 101.35 | 229,961 | +7.50(+7.99%) |
Oct 03, 2022 | 92.89 | 94.19 | 91.50 | 93.85 | 142,739 | +2.60(+2.85%) |
Sep 30, 2022 | 90.35 | 92.74 | 89.87 | 91.26 | 98,819 | +1.11(+1.23%) |
Sep 29, 2022 | 93.17 | 93.28 | 89.11 | 90.15 | 87,988 | -4.63(-4.88%) |
Sep 28, 2022 | 92.89 | 95.21 | 90.82 | 94.78 | 513,987 | +2.33(+2.52%) |
Sep 27, 2022 | 95.03 | 95.03 | 91.95 | 92.45 | 553,769 | -2.60(-2.73%) |
Sep 26, 2022 | 98.70 | 98.86 | 94.12 | 95.05 | 59,617 | -3.82(-3.87%) |
Sep 23, 2022 | 100.55 | 101.19 | 98.01 | 98.87 | 105,476 | -3.40(-3.32%) |
Sep 22, 2022 | 106.17 | 106.17 | 101.85 | 102.27 | 68,993 | -4.05(-3.81%) |
Sep 21, 2022 | 108.89 | 109.21 | 106.20 | 106.32 | 41,536 | -2.10(-1.94%) |
Sep 20, 2022 | 110.03 | 110.25 | 107.97 | 108.42 | 31,880 | -3.05(-2.73%) |
Sep 19, 2022 | 109.10 | 111.54 | 108.53 | 111.47 | 31,333 | +0.73(+0.66%) |
Sep 16, 2022 | 110.71 | 111.53 | 109.87 | 110.74 | 45,828 | -1.86(-1.65%) |
Sep 15, 2022 | 113.88 | 115.23 | 111.88 | 112.60 | 46,732 | -0.72(-0.63%) |
Sep 14, 2022 | 114.62 | 114.62 | 112.44 | 113.32 | 35,099 | -0.97(-0.85%) |
Sep 13, 2022 | 115.77 | 116.19 | 113.80 | 114.28 | 52,024 | -4.79(-4.02%) |
Sep 12, 2022 | 119.30 | 119.91 | 118.28 | 119.07 | 29,103 | +1.45(+1.24%) |
Sep 09, 2022 | 116.16 | 117.80 | 116.16 | 117.62 | 60,916 | +2.86(+2.49%) |
Sep 08, 2022 | 113.02 | 114.76 | 112.05 | 114.76 | 53,408 | +0.78(+0.68%) |
Sep 07, 2022 | 110.35 | 114.11 | 110.12 | 113.98 | 55,345 | +3.38(+3.05%) |
Sep 06, 2022 | 110.01 | 113.03 | 110.01 | 110.61 | 44,929 | -2.98(-2.62%) |
Sep 02, 2022 | 115.05 | 115.86 | 113.08 | 113.59 | 41,436 | -0.40(-0.35%) |