Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 89.10 | 92.88 | 87.30 | 92.85 | 2,441,935 | +4.23(+4.78%) |
Nov 29, 2022 | 89.57 | 90.29 | 88.30 | 88.62 | 1,107,002 | -1.02(-1.14%) |
Nov 28, 2022 | 90.69 | 91.66 | 89.13 | 89.64 | 1,314,955 | -2.35(-2.56%) |
Nov 25, 2022 | 92.49 | 93.10 | 91.99 | 92.00 | 533,694 | -1.32(-1.42%) |
Nov 23, 2022 | 92.43 | 94.84 | 91.93 | 93.32 | 889,672 | +1.09(+1.18%) |
Nov 22, 2022 | 91.49 | 92.32 | 89.97 | 92.23 | 1,412,599 | +1.82(+2.01%) |
Nov 21, 2022 | 90.94 | 91.11 | 89.92 | 90.41 | 1,022,121 | -1.79(-1.94%) |
Nov 18, 2022 | 93.37 | 93.53 | 90.67 | 92.20 | 1,518,930 | +0.39(+0.42%) |
Nov 17, 2022 | 88.14 | 92.21 | 87.89 | 91.81 | 1,356,767 | +1.02(+1.13%) |
Nov 16, 2022 | 92.88 | 93.94 | 90.34 | 90.79 | 2,205,389 | -5.07(-5.29%) |
Nov 15, 2022 | 96.65 | 97.00 | 94.05 | 95.86 | 1,593,845 | +2.43(+2.60%) |
Nov 14, 2022 | 94.11 | 95.68 | 93.33 | 93.43 | 1,264,114 | -2.15(-2.25%) |
Nov 11, 2022 | 92.59 | 96.16 | 91.95 | 95.58 | 1,729,445 | +2.96(+3.19%) |
Nov 10, 2022 | 89.32 | 92.71 | 88.04 | 92.63 | 2,491,191 | +8.89(+10.62%) |
Nov 09, 2022 | 84.28 | 85.14 | 83.48 | 83.73 | 1,652,142 | -2.06(-2.41%) |
Nov 08, 2022 | 85.95 | 86.55 | 84.10 | 85.80 | 2,103,174 | +0.90(+1.06%) |
Nov 07, 2022 | 85.12 | 85.26 | 82.65 | 84.89 | 1,750,732 | +0.81(+0.97%) |
Nov 04, 2022 | 82.13 | 84.19 | 80.70 | 84.08 | 2,362,735 | +4.60(+5.78%) |
Nov 03, 2022 | 77.50 | 80.31 | 76.70 | 79.49 | 1,369,382 | +0.65(+0.82%) |
Nov 02, 2022 | 81.63 | 78.58 | 78.84 | 1,974,651 | -2.76(-3.38%) | |
Nov 01, 2022 | 82.65 | 82.95 | 81.05 | 81.60 | 1,230,054 | +0.86(+1.07%) |
Oct 31, 2022 | 81.83 | 82.22 | 80.01 | 80.74 | 1,510,383 | -1.98(-2.40%) |
Oct 28, 2022 | 79.32 | 83.01 | 79.32 | 82.72 | 1,677,767 | +3.46(+4.37%) |
Oct 27, 2022 | 82.55 | 83.65 | 79.19 | 79.26 | 2,163,835 | -2.37(-2.91%) |
Oct 26, 2022 | 79.05 | 84.56 | 78.08 | 81.63 | 4,244,660 | +2.58(+3.26%) |
Oct 25, 2022 | 77.56 | 79.64 | 77.52 | 79.05 | 2,203,042 | +2.17(+2.83%) |
Oct 24, 2022 | 77.35 | 77.67 | 76.05 | 76.88 | 2,110,818 | +0.19(+0.25%) |
Oct 21, 2022 | 73.62 | 76.86 | 73.17 | 76.69 | 2,174,933 | +3.30(+4.49%) |
Oct 20, 2022 | 73.00 | 75.03 | 72.62 | 73.39 | 1,466,966 | +0.76(+1.05%) |
Oct 19, 2022 | 72.00 | 73.71 | 71.65 | 72.63 | 1,535,887 | +0.40(+0.55%) |
Oct 18, 2022 | 73.52 | 73.96 | 70.57 | 72.23 | 1,730,176 | +1.26(+1.78%) |
Oct 17, 2022 | 73.00 | 73.39 | 70.58 | 70.97 | 2,122,990 | +0.14(+0.20%) |
Oct 14, 2022 | 75.50 | 76.56 | 70.66 | 70.83 | 2,506,448 | -3.71(-4.98%) |
Oct 13, 2022 | 68.49 | 75.28 | 67.30 | 74.54 | 3,429,647 | +3.09(+4.32%) |
Oct 12, 2022 | 73.32 | 73.60 | 71.39 | 71.46 | 1,942,999 | -2.00(-2.73%) |
Oct 11, 2022 | 74.29 | 75.35 | 72.31 | 73.46 | 1,774,605 | -2.07(-2.75%) |
Oct 10, 2022 | 77.02 | 77.02 | 74.19 | 75.54 | 1,714,284 | -1.21(-1.58%) |
Oct 07, 2022 | 79.04 | 79.56 | 76.07 | 76.75 | 2,339,466 | -4.64(-5.71%) |
Oct 06, 2022 | 81.14 | 82.58 | 80.39 | 81.39 | 1,225,458 | +0.06(+0.07%) |
Oct 05, 2022 | 79.40 | 82.22 | 78.64 | 81.33 | 1,202,889 | +0.28(+0.34%) |
Oct 04, 2022 | 80.23 | 81.61 | 79.83 | 81.05 | 1,505,182 | +2.96(+3.79%) |
Oct 03, 2022 | 75.60 | 79.13 | 74.90 | 78.10 | 2,176,628 | +3.51(+4.71%) |
Sep 30, 2022 | 75.09 | 76.60 | 74.44 | 74.58 | 1,758,017 | -2.00(-2.62%) |
Sep 29, 2022 | 77.07 | 77.48 | 75.61 | 76.59 | 1,613,156 | -1.77(-2.25%) |
Sep 28, 2022 | 77.31 | 78.68 | 76.95 | 78.35 | 1,631,384 | +0.58(+0.74%) |
Sep 27, 2022 | 78.47 | 79.10 | 76.62 | 77.78 | 1,582,676 | +1.15(+1.50%) |
Sep 26, 2022 | 78.60 | 79.83 | 76.57 | 76.63 | 1,437,981 | -1.97(-2.50%) |
Sep 23, 2022 | 78.50 | 79.14 | 76.73 | 78.59 | 1,924,330 | -0.60(-0.75%) |
Sep 22, 2022 | 79.98 | 80.50 | 78.23 | 79.19 | 1,970,706 | -1.17(-1.46%) |
Sep 21, 2022 | 80.43 | 83.95 | 80.31 | 80.36 | 1,796,147 | +0.13(+0.16%) |
Sep 20, 2022 | 80.80 | 81.15 | 79.15 | 80.23 | 1,687,495 | -1.64(-2.00%) |
Sep 19, 2022 | 80.63 | 82.42 | 80.30 | 81.87 | 1,546,504 | +0.39(+0.48%) |
Sep 16, 2022 | 80.91 | 81.84 | 79.81 | 81.48 | 3,598,182 | -0.25(-0.30%) |
Sep 15, 2022 | 82.50 | 83.58 | 80.79 | 81.73 | 1,837,277 | -1.28(-1.54%) |
Sep 14, 2022 | 83.26 | 83.49 | 81.64 | 83.01 | 1,383,305 | +0.48(+0.58%) |
Sep 13, 2022 | 83.31 | 84.28 | 82.31 | 82.53 | 2,496,191 | -4.19(-4.83%) |
Sep 12, 2022 | 88.17 | 88.22 | 86.07 | 86.72 | 1,917,374 | -1.45(-1.64%) |
Sep 09, 2022 | 86.84 | 89.33 | 86.70 | 88.17 | 1,819,148 | +2.68(+3.13%) |
Sep 08, 2022 | 83.25 | 85.79 | 82.44 | 85.49 | 1,410,647 | +1.11(+1.32%) |
Sep 07, 2022 | 82.13 | 84.91 | 81.93 | 84.38 | 1,728,361 | +2.08(+2.53%) |
Sep 06, 2022 | 82.09 | 83.49 | 81.24 | 82.29 | 1,359,921 | -0.12(-0.14%) |
Sep 02, 2022 | 83.79 | 84.63 | 81.63 | 82.41 | 1,364,006 | +0.26(+0.31%) |