Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 96.64 | 98.74 | 95.43 | 98.54 | 598,799 | +2.43(+2.53%) |
Nov 29, 2022 | 93.05 | 96.32 | 92.20 | 96.11 | 443,112 | +2.46(+2.63%) |
Nov 28, 2022 | 92.90 | 93.96 | 91.39 | 93.65 | 338,099 | -0.13(-0.14%) |
Nov 25, 2022 | 93.88 | 95.22 | 93.14 | 93.78 | 81,803 | -0.53(-0.56%) |
Nov 23, 2022 | 92.53 | 94.49 | 91.75 | 94.31 | 289,880 | +1.15(+1.23%) |
Nov 22, 2022 | 93.22 | 94.28 | 91.40 | 93.16 | 286,109 | +0.57(+0.62%) |
Nov 21, 2022 | 94.50 | 94.50 | 88.17 | 92.59 | 963,060 | -2.32(-2.44%) |
Nov 18, 2022 | 103.68 | 104.38 | 94.23 | 94.91 | 756,533 | -6.69(-6.58%) |
Nov 17, 2022 | 98.00 | 102.58 | 97.15 | 101.60 | 413,353 | +2.19(+2.20%) |
Nov 16, 2022 | 100.90 | 101.47 | 97.14 | 99.41 | 570,565 | -3.69(-3.58%) |
Nov 15, 2022 | 99.80 | 105.59 | 98.99 | 103.10 | 680,882 | +6.06(+6.24%) |
Nov 14, 2022 | 100.10 | 100.10 | 96.30 | 97.04 | 201,657 | -3.75(-3.72%) |
Nov 11, 2022 | 96.17 | 101.51 | 94.78 | 100.79 | 402,290 | +4.99(+5.21%) |
Nov 10, 2022 | 88.62 | 95.86 | 88.62 | 95.80 | 379,502 | +11.50(+13.64%) |
Nov 09, 2022 | 86.52 | 88.27 | 83.99 | 84.30 | 308,067 | -4.30(-4.85%) |
Nov 08, 2022 | 89.75 | 93.25 | 87.44 | 88.60 | 418,341 | -1.67(-1.85%) |
Nov 07, 2022 | 88.00 | 90.29 | 86.07 | 90.27 | 560,076 | +1.72(+1.94%) |
Nov 04, 2022 | 90.73 | 90.73 | 86.58 | 88.55 | 451,207 | -0.40(-0.45%) |
Nov 03, 2022 | 89.35 | 89.74 | 86.52 | 88.95 | 371,745 | -1.42(-1.57%) |
Nov 02, 2022 | 95.45 | 95.61 | 90.35 | 90.37 | 274,051 | -4.99(-5.23%) |
Nov 01, 2022 | 96.16 | 98.24 | 94.04 | 95.36 | 199,675 | +0.74(+0.78%) |
Oct 31, 2022 | 94.19 | 94.82 | 92.15 | 94.62 | 282,771 | -0.41(-0.43%) |
Oct 28, 2022 | 92.04 | 95.44 | 90.80 | 95.03 | 238,252 | +2.90(+3.15%) |
Oct 27, 2022 | 93.03 | 94.73 | 91.93 | 92.13 | 198,594 | -1.21(-1.30%) |
Oct 26, 2022 | 91.30 | 93.53 | 88.34 | 93.34 | 440,594 | +2.34(+2.57%) |
Oct 25, 2022 | 87.45 | 91.10 | 86.46 | 91.00 | 493,843 | +4.63(+5.36%) |
Oct 24, 2022 | 89.19 | 89.19 | 82.94 | 86.37 | 807,865 | -2.67(-3.00%) |
Oct 21, 2022 | 87.67 | 89.67 | 85.82 | 89.04 | 348,837 | +0.61(+0.69%) |
Oct 20, 2022 | 93.54 | 95.07 | 88.26 | 88.43 | 432,722 | -5.47(-5.83%) |
Oct 19, 2022 | 99.02 | 99.46 | 93.57 | 93.90 | 433,455 | -6.12(-6.12%) |
Oct 18, 2022 | 100.39 | 102.63 | 99.35 | 100.02 | 281,658 | +0.93(+0.94%) |
Oct 17, 2022 | 96.40 | 99.31 | 96.40 | 99.09 | 210,821 | +3.96(+4.16%) |
Oct 14, 2022 | 99.18 | 99.18 | 94.34 | 95.13 | 240,476 | -3.16(-3.21%) |
Oct 13, 2022 | 95.00 | 100.00 | 92.95 | 98.29 | 371,873 | +0.28(+0.29%) |
Oct 12, 2022 | 100.50 | 100.69 | 97.18 | 98.01 | 271,901 | -2.49(-2.48%) |
Oct 11, 2022 | 101.33 | 103.45 | 99.16 | 100.50 | 421,366 | -0.15(-0.15%) |
Oct 10, 2022 | 99.77 | 101.50 | 97.51 | 100.65 | 340,484 | +0.60(+0.60%) |
Oct 07, 2022 | 103.43 | 105.81 | 99.92 | 100.05 | 565,209 | -4.36(-4.18%) |
Oct 06, 2022 | 105.66 | 107.09 | 99.69 | 104.41 | 859,971 | -1.70(-1.60%) |
Oct 05, 2022 | 85.32 | 110.63 | 85.32 | 106.11 | 2,318,307 | +3.53(+3.44%) |
Oct 04, 2022 | 100.79 | 104.24 | 100.79 | 102.58 | 438,694 | +3.38(+3.41%) |
Oct 03, 2022 | 98.67 | 100.88 | 96.67 | 99.20 | 348,799 | +2.76(+2.86%) |
Sep 30, 2022 | 99.28 | 100.36 | 96.39 | 96.44 | 211,783 | -2.88(-2.90%) |
Sep 29, 2022 | 101.09 | 101.09 | 97.92 | 99.32 | 183,252 | -2.83(-2.77%) |
Sep 28, 2022 | 101.59 | 104.21 | 101.13 | 102.15 | 243,385 | +0.80(+0.79%) |
Sep 27, 2022 | 106.84 | 107.30 | 101.10 | 101.35 | 158,679 | -4.95(-4.66%) |
Sep 26, 2022 | 108.16 | 109.43 | 105.13 | 106.30 | 235,417 | -2.12(-1.96%) |
Sep 23, 2022 | 109.20 | 109.90 | 107.53 | 108.42 | 255,717 | -1.75(-1.59%) |
Sep 22, 2022 | 108.74 | 112.34 | 107.78 | 110.17 | 190,580 | +0.13(+0.12%) |
Sep 21, 2022 | 110.28 | 113.68 | 109.88 | 110.04 | 126,527 | +0.22(+0.20%) |
Sep 20, 2022 | 111.97 | 112.53 | 109.77 | 109.82 | 240,061 | -3.08(-2.73%) |
Sep 19, 2022 | 111.21 | 113.94 | 111.04 | 112.90 | 111,117 | +0.74(+0.66%) |
Sep 16, 2022 | 110.75 | 112.38 | 109.31 | 112.16 | 426,300 | +1.11(+1.00%) |
Sep 15, 2022 | 109.50 | 113.54 | 109.50 | 111.05 | 252,635 | +0.38(+0.34%) |
Sep 14, 2022 | 114.60 | 114.60 | 109.69 | 110.67 | 312,475 | -4.00(-3.49%) |
Sep 13, 2022 | 119.99 | 120.20 | 114.62 | 114.67 | 246,712 | -9.30(-7.50%) |
Sep 12, 2022 | 122.94 | 125.55 | 122.27 | 123.97 | 164,635 | +2.23(+1.83%) |
Sep 09, 2022 | 123.00 | 124.12 | 121.35 | 121.74 | 134,415 | +0.77(+0.64%) |
Sep 08, 2022 | 121.06 | 121.20 | 118.13 | 120.97 | 180,161 | -0.86(-0.71%) |
Sep 07, 2022 | 120.73 | 123.08 | 119.00 | 121.83 | 263,461 | -0.13(-0.11%) |
Sep 06, 2022 | 124.17 | 124.17 | 121.19 | 121.96 | 167,572 | -1.56(-1.26%) |
Sep 02, 2022 | 126.04 | 127.09 | 122.45 | 123.52 | 164,138 | -1.92(-1.53%) |