Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.79 | 89.56 | 86.60 | 89.56 | 569,100 | +2.06(+2.35%) |
Nov 29, 2022 | 87.98 | 87.98 | 86.65 | 87.50 | 454,626 | -0.26(-0.29%) |
Nov 28, 2022 | 89.13 | 89.49 | 87.25 | 87.76 | 452,853 | -2.54(-2.81%) |
Nov 25, 2022 | 90.25 | 91.84 | 89.29 | 90.29 | 192,031 | +0.49(+0.54%) |
Nov 23, 2022 | 88.95 | 89.88 | 88.34 | 89.81 | 357,488 | +0.54(+0.61%) |
Nov 22, 2022 | 88.87 | 89.58 | 88.08 | 89.26 | 506,286 | +0.13(+0.14%) |
Nov 21, 2022 | 89.69 | 90.24 | 87.99 | 89.13 | 1,193,246 | -0.75(-0.84%) |
Nov 18, 2022 | 90.03 | 90.97 | 89.18 | 89.89 | 2,027,158 | +0.74(+0.83%) |
Nov 17, 2022 | 90.69 | 92.00 | 88.20 | 89.14 | 4,474,925 | -10.10(-10.18%) |
Nov 16, 2022 | 97.58 | 99.58 | 97.31 | 99.25 | 423,297 | +1.21(+1.23%) |
Nov 15, 2022 | 98.96 | 99.39 | 97.23 | 98.04 | 354,615 | -0.52(-0.52%) |
Nov 14, 2022 | 98.09 | 99.55 | 97.87 | 98.55 | 336,562 | -0.38(-0.38%) |
Nov 11, 2022 | 99.32 | 99.81 | 97.65 | 98.93 | 530,084 | -0.09(-0.09%) |
Nov 10, 2022 | 98.42 | 99.61 | 96.87 | 99.02 | 585,257 | +2.57(+2.67%) |
Nov 09, 2022 | 98.04 | 99.41 | 95.88 | 96.45 | 463,769 | -2.56(-2.59%) |
Nov 08, 2022 | 98.39 | 100.71 | 97.56 | 99.01 | 512,033 | -0.83(-0.83%) |
Nov 07, 2022 | 99.01 | 100.27 | 97.89 | 99.84 | 577,288 | +2.10(+2.15%) |
Nov 04, 2022 | 97.19 | 98.20 | 95.63 | 97.74 | 542,141 | +1.97(+2.06%) |
Nov 03, 2022 | 90.32 | 96.73 | 90.11 | 95.77 | 802,741 | +8.35(+9.55%) |
Nov 02, 2022 | 89.40 | 86.81 | 87.42 | 538,333 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.39 | 90.39 | 88.54 | 89.33 | 299,136 | -0.14(-0.15%) |
Oct 31, 2022 | 90.33 | 90.44 | 89.38 | 89.47 | 328,642 | -0.80(-0.89%) |
Oct 28, 2022 | 89.11 | 90.33 | 88.77 | 90.27 | 223,826 | +1.59(+1.80%) |
Oct 27, 2022 | 88.84 | 89.88 | 88.42 | 88.68 | 574,682 | +0.87(+0.99%) |
Oct 26, 2022 | 88.25 | 89.54 | 87.17 | 87.81 | 605,641 | +0.47(+0.54%) |
Oct 25, 2022 | 85.87 | 88.44 | 85.61 | 87.34 | 331,113 | +2.33(+2.75%) |
Oct 24, 2022 | 85.34 | 85.56 | 84.08 | 85.00 | 297,294 | +0.60(+0.71%) |
Oct 21, 2022 | 83.56 | 84.80 | 82.04 | 84.40 | 593,459 | +1.61(+1.95%) |
Oct 20, 2022 | 84.55 | 84.55 | 82.46 | 82.79 | 435,398 | -2.45(-2.88%) |
Oct 19, 2022 | 85.54 | 85.87 | 84.50 | 85.24 | 350,537 | -0.93(-1.08%) |
Oct 18, 2022 | 86.62 | 87.54 | 85.61 | 86.17 | 356,358 | +1.34(+1.57%) |
Oct 17, 2022 | 83.70 | 85.58 | 83.53 | 84.83 | 313,556 | +2.86(+3.49%) |
Oct 14, 2022 | 84.37 | 84.81 | 81.65 | 81.97 | 202,916 | -1.87(-2.23%) |
Oct 13, 2022 | 80.51 | 84.18 | 79.91 | 83.84 | 395,707 | +2.33(+2.86%) |
Oct 12, 2022 | 83.79 | 83.79 | 81.32 | 81.51 | 338,341 | -2.37(-2.83%) |
Oct 11, 2022 | 83.06 | 84.64 | 82.29 | 83.88 | 354,710 | +0.49(+0.59%) |
Oct 10, 2022 | 83.11 | 84.19 | 83.05 | 83.39 | 183,956 | +0.40(+0.48%) |
Oct 07, 2022 | 84.40 | 84.82 | 82.43 | 82.99 | 430,859 | -2.04(-2.40%) |
Oct 06, 2022 | 86.83 | 86.94 | 84.26 | 85.03 | 330,476 | -1.88(-2.16%) |
Oct 05, 2022 | 88.40 | 88.79 | 86.49 | 86.91 | 377,305 | -2.30(-2.58%) |
Oct 04, 2022 | 88.95 | 89.75 | 88.49 | 89.22 | 279,202 | +1.82(+2.08%) |
Oct 03, 2022 | 84.55 | 87.93 | 84.52 | 87.40 | 347,287 | +2.13(+2.49%) |
Sep 30, 2022 | 86.04 | 87.12 | 85.12 | 85.27 | 474,963 | -0.15(-0.17%) |
Sep 29, 2022 | 85.40 | 86.63 | 84.55 | 85.42 | 485,146 | -2.70(-3.06%) |
Sep 28, 2022 | 88.09 | 88.84 | 86.68 | 88.12 | 451,892 | -0.37(-0.41%) |
Sep 27, 2022 | 90.45 | 90.75 | 88.08 | 88.48 | 324,796 | -0.83(-0.93%) |
Sep 26, 2022 | 89.90 | 91.43 | 88.86 | 89.31 | 330,382 | -0.48(-0.54%) |
Sep 23, 2022 | 90.08 | 90.14 | 87.80 | 89.80 | 476,741 | -1.53(-1.68%) |
Sep 22, 2022 | 93.83 | 94.13 | 90.64 | 91.33 | 747,679 | -3.59(-3.78%) |
Sep 21, 2022 | 94.10 | 97.41 | 94.08 | 94.92 | 777,942 | +0.45(+0.47%) |
Sep 20, 2022 | 95.21 | 95.21 | 93.64 | 94.48 | 530,850 | -1.34(-1.39%) |
Sep 19, 2022 | 94.09 | 96.24 | 93.90 | 95.81 | 580,895 | +1.40(+1.49%) |
Sep 16, 2022 | 93.18 | 95.20 | 93.18 | 94.41 | 711,054 | +0.41(+0.43%) |
Sep 15, 2022 | 94.53 | 94.73 | 93.36 | 94.00 | 320,627 | -1.47(-1.54%) |
Sep 14, 2022 | 93.48 | 95.55 | 93.09 | 95.48 | 589,848 | +1.39(+1.48%) |
Sep 13, 2022 | 93.97 | 95.20 | 93.43 | 94.08 | 478,709 | -1.54(-1.61%) |
Sep 12, 2022 | 95.53 | 95.86 | 94.83 | 95.63 | 303,502 | +0.16(+0.17%) |
Sep 09, 2022 | 96.64 | 96.91 | 94.69 | 95.47 | 480,640 | -0.12(-0.12%) |
Sep 08, 2022 | 94.94 | 96.27 | 94.48 | 95.59 | 866,533 | -0.47(-0.49%) |
Sep 07, 2022 | 91.36 | 96.68 | 91.36 | 96.06 | 1,095,199 | +5.07(+5.58%) |
Sep 06, 2022 | 91.77 | 92.24 | 89.90 | 90.99 | 701,496 | -0.34(-0.37%) |
Sep 02, 2022 | 93.77 | 93.78 | 90.81 | 91.32 | 428,224 | -1.42(-1.54%) |