Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.11 | 93.97 | 91.28 | 93.63 | 4,366,606 | +1.01(+1.09%) |
Nov 29, 2022 | 92.85 | 93.93 | 92.22 | 92.62 | 1,730,012 | +0.19(+0.21%) |
Nov 28, 2022 | 93.08 | 93.58 | 92.16 | 92.43 | 2,208,533 | -1.10(-1.18%) |
Nov 25, 2022 | 93.41 | 93.68 | 93.01 | 93.53 | 780,196 | +0.60(+0.64%) |
Nov 23, 2022 | 93.53 | 94.23 | 92.83 | 92.94 | 1,726,386 | -0.85(-0.91%) |
Nov 22, 2022 | 92.96 | 93.90 | 92.49 | 93.79 | 2,451,758 | +1.50(+1.62%) |
Nov 21, 2022 | 91.47 | 93.53 | 90.43 | 92.30 | 3,719,835 | +0.92(+1.01%) |
Nov 18, 2022 | 91.26 | 91.81 | 90.38 | 91.37 | 2,065,737 | +0.53(+0.58%) |
Nov 17, 2022 | 90.67 | 91.36 | 90.11 | 90.85 | 1,878,121 | -0.57(-0.62%) |
Nov 16, 2022 | 90.28 | 91.90 | 90.08 | 91.41 | 2,093,233 | +0.63(+0.70%) |
Nov 15, 2022 | 90.92 | 91.09 | 89.27 | 90.78 | 2,893,612 | +0.62(+0.69%) |
Nov 14, 2022 | 89.30 | 91.88 | 89.03 | 90.15 | 3,003,073 | +1.16(+1.30%) |
Nov 11, 2022 | 90.58 | 91.05 | 87.73 | 89.00 | 2,653,990 | -1.16(-1.28%) |
Nov 10, 2022 | 91.23 | 91.70 | 89.35 | 90.15 | 2,641,675 | +1.17(+1.31%) |
Nov 09, 2022 | 91.60 | 91.99 | 88.57 | 88.99 | 2,591,645 | -3.18(-3.45%) |
Nov 08, 2022 | 91.62 | 92.56 | 91.04 | 92.17 | 2,229,850 | +0.76(+0.83%) |
Nov 07, 2022 | 91.03 | 91.47 | 90.15 | 91.42 | 2,950,963 | +0.39(+0.43%) |
Nov 04, 2022 | 93.60 | 93.98 | 90.82 | 91.02 | 2,914,678 | -1.04(-1.13%) |
Nov 03, 2022 | 91.30 | 92.98 | 90.23 | 92.07 | 2,083,964 | +0.46(+0.50%) |
Nov 02, 2022 | 91.75 | 91.61 | 2,925,264 | -1.65(-1.77%) | ||
Nov 01, 2022 | 93.10 | 93.69 | 92.15 | 93.26 | 2,430,556 | +0.53(+0.57%) |
Oct 31, 2022 | 91.14 | 93.56 | 91.04 | 92.74 | 4,936,637 | +2.01(+2.21%) |
Oct 28, 2022 | 89.91 | 91.28 | 89.35 | 90.73 | 1,988,046 | +0.72(+0.80%) |
Oct 27, 2022 | 90.15 | 91.92 | 89.69 | 90.01 | 3,357,533 | +0.52(+0.58%) |
Oct 26, 2022 | 88.04 | 90.01 | 87.87 | 89.49 | 3,912,840 | +2.34(+2.69%) |
Oct 25, 2022 | 86.28 | 87.65 | 84.69 | 87.15 | 4,358,793 | +1.78(+2.08%) |
Oct 24, 2022 | 86.05 | 86.50 | 85.21 | 85.37 | 2,356,216 | -0.39(-0.46%) |
Oct 21, 2022 | 83.79 | 86.12 | 83.42 | 85.77 | 2,324,745 | +1.30(+1.54%) |
Oct 20, 2022 | 85.11 | 85.78 | 84.18 | 84.47 | 3,327,808 | -0.02(-0.02%) |
Oct 19, 2022 | 84.13 | 84.83 | 83.59 | 84.48 | 1,868,531 | +0.55(+0.66%) |
Oct 18, 2022 | 82.87 | 84.09 | 82.55 | 83.93 | 2,000,090 | +1.92(+2.34%) |
Oct 17, 2022 | 81.04 | 82.42 | 81.04 | 82.01 | 2,597,904 | +2.28(+2.85%) |
Oct 14, 2022 | 85.33 | 85.33 | 79.66 | 79.73 | 3,134,837 | -5.22(-6.15%) |
Oct 13, 2022 | 81.10 | 85.07 | 80.80 | 84.95 | 2,161,024 | +2.69(+3.27%) |
Oct 12, 2022 | 82.52 | 83.11 | 80.14 | 82.27 | 4,650,602 | -0.26(-0.31%) |
Oct 11, 2022 | 82.17 | 83.73 | 80.98 | 82.52 | 2,705,341 | -0.30(-0.36%) |
Oct 10, 2022 | 83.01 | 83.77 | 82.11 | 82.82 | 2,365,221 | +1.12(+1.37%) |
Oct 07, 2022 | 81.26 | 82.28 | 80.64 | 81.70 | 2,505,799 | -0.30(-0.36%) |
Oct 06, 2022 | 81.87 | 83.31 | 81.51 | 82.00 | 2,627,369 | -0.50(-0.60%) |
Oct 05, 2022 | 81.30 | 83.31 | 81.05 | 82.50 | 2,346,993 | +0.55(+0.67%) |
Oct 04, 2022 | 80.50 | 82.09 | 80.38 | 81.95 | 2,487,710 | +2.55(+3.22%) |
Oct 03, 2022 | 77.80 | 79.58 | 77.38 | 79.40 | 2,738,844 | +2.47(+3.21%) |
Sep 30, 2022 | 77.54 | 78.27 | 76.74 | 76.93 | 2,547,684 | -0.15(-0.20%) |
Sep 29, 2022 | 78.82 | 79.00 | 76.65 | 77.08 | 1,901,958 | -2.20(-2.77%) |
Sep 28, 2022 | 77.68 | 79.74 | 76.90 | 79.28 | 2,170,063 | +2.00(+2.59%) |
Sep 27, 2022 | 79.07 | 79.65 | 76.91 | 77.28 | 3,747,971 | -0.66(-0.85%) |
Sep 26, 2022 | 77.65 | 79.60 | 77.42 | 77.94 | 3,224,529 | -0.13(-0.17%) |
Sep 23, 2022 | 80.81 | 80.81 | 76.73 | 78.08 | 3,754,481 | -4.23(-5.14%) |
Sep 22, 2022 | 82.76 | 83.20 | 81.83 | 82.30 | 2,509,973 | +0.07(+0.08%) |
Sep 21, 2022 | 84.05 | 84.74 | 82.24 | 82.24 | 2,183,424 | -0.72(-0.86%) |
Sep 20, 2022 | 82.92 | 83.20 | 81.69 | 82.95 | 2,003,982 | -0.55(-0.66%) |
Sep 19, 2022 | 80.22 | 83.51 | 80.09 | 83.51 | 2,702,609 | +2.45(+3.02%) |
Sep 16, 2022 | 81.24 | 81.74 | 80.40 | 81.06 | 5,872,871 | -0.47(-0.57%) |
Sep 15, 2022 | 82.27 | 82.68 | 81.35 | 81.53 | 2,346,435 | -0.87(-1.06%) |
Sep 14, 2022 | 82.22 | 83.05 | 81.62 | 82.40 | 2,953,938 | -0.17(-0.21%) |
Sep 13, 2022 | 83.10 | 84.81 | 82.13 | 82.57 | 2,909,172 | -1.78(-2.11%) |
Sep 12, 2022 | 87.68 | 87.93 | 83.16 | 84.35 | 5,047,560 | -3.12(-3.56%) |
Sep 09, 2022 | 86.79 | 88.22 | 86.36 | 87.47 | 3,842,819 | +1.13(+1.31%) |
Sep 08, 2022 | 82.99 | 86.37 | 82.99 | 86.34 | 4,087,846 | +2.93(+3.51%) |
Sep 07, 2022 | 81.28 | 83.61 | 80.90 | 83.41 | 2,930,656 | +1.46(+1.79%) |
Sep 06, 2022 | 84.12 | 84.49 | 81.79 | 81.95 | 3,286,829 | -1.83(-2.18%) |
Sep 02, 2022 | 84.88 | 85.86 | 83.48 | 83.78 | 2,791,126 | +0.03(+0.03%) |