Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.04 | 99.96 | 97.21 | 99.73 | 1,187,329 | +2.25(+2.30%) |
Nov 29, 2022 | 93.99 | 97.50 | 93.68 | 97.48 | 706,698 | +3.72(+3.97%) |
Nov 28, 2022 | 94.76 | 95.42 | 93.52 | 93.76 | 514,882 | -1.87(-1.95%) |
Nov 25, 2022 | 95.70 | 96.88 | 95.12 | 95.63 | 379,864 | -0.08(-0.08%) |
Nov 23, 2022 | 96.47 | 96.85 | 95.44 | 95.71 | 498,209 | -0.77(-0.79%) |
Nov 22, 2022 | 94.83 | 96.53 | 94.44 | 96.48 | 273,268 | +1.88(+1.99%) |
Nov 21, 2022 | 94.93 | 96.14 | 94.45 | 94.60 | 474,515 | -0.64(-0.67%) |
Nov 18, 2022 | 95.13 | 95.51 | 93.73 | 95.23 | 562,161 | +1.47(+1.57%) |
Nov 17, 2022 | 91.94 | 93.84 | 90.92 | 93.76 | 500,262 | +0.19(+0.20%) |
Nov 16, 2022 | 90.77 | 93.63 | 90.77 | 93.57 | 657,048 | +1.68(+1.83%) |
Nov 15, 2022 | 93.08 | 94.24 | 91.00 | 91.89 | 952,961 | +0.71(+0.77%) |
Nov 14, 2022 | 94.89 | 95.28 | 91.06 | 91.19 | 1,073,079 | -4.35(-4.56%) |
Nov 11, 2022 | 94.61 | 97.36 | 94.39 | 95.54 | 933,212 | +1.93(+2.06%) |
Nov 10, 2022 | 92.45 | 94.25 | 92.45 | 93.61 | 724,714 | +4.30(+4.82%) |
Nov 09, 2022 | 89.97 | 91.45 | 88.79 | 89.31 | 602,666 | -1.29(-1.43%) |
Nov 08, 2022 | 89.93 | 91.63 | 89.02 | 90.60 | 678,095 | +1.04(+1.17%) |
Nov 07, 2022 | 91.43 | 91.76 | 87.07 | 89.56 | 834,608 | -1.89(-2.07%) |
Nov 04, 2022 | 91.71 | 93.72 | 89.69 | 91.45 | 837,553 | +1.77(+1.97%) |
Nov 03, 2022 | 96.46 | 97.64 | 88.04 | 89.68 | 1,424,717 | -1.75(-1.91%) |
Nov 02, 2022 | 92.48 | 90.99 | 91.43 | 1,069,934 | -1.93(-2.07%) | |
Nov 01, 2022 | 95.22 | 95.30 | 92.90 | 93.36 | 977,098 | -0.30(-0.32%) |
Oct 31, 2022 | 92.12 | 94.31 | 91.90 | 93.65 | 1,342,414 | +1.46(+1.59%) |
Oct 28, 2022 | 90.52 | 92.56 | 89.57 | 92.19 | 507,498 | +1.73(+1.91%) |
Oct 27, 2022 | 90.06 | 91.77 | 89.95 | 90.46 | 697,461 | +1.52(+1.71%) |
Oct 26, 2022 | 89.90 | 92.04 | 88.43 | 88.94 | 868,426 | -0.27(-0.30%) |
Oct 25, 2022 | 87.16 | 89.39 | 86.66 | 89.21 | 933,790 | +1.68(+1.92%) |
Oct 24, 2022 | 86.49 | 88.72 | 86.49 | 87.53 | 688,273 | -0.54(-0.61%) |
Oct 21, 2022 | 84.23 | 88.29 | 84.13 | 88.07 | 472,948 | +3.52(+4.16%) |
Oct 20, 2022 | 86.37 | 87.54 | 84.25 | 84.55 | 426,603 | -1.54(-1.79%) |
Oct 19, 2022 | 85.99 | 87.68 | 85.34 | 86.09 | 626,002 | -0.32(-0.37%) |
Oct 18, 2022 | 87.26 | 88.45 | 85.55 | 86.41 | 637,955 | +1.24(+1.46%) |
Oct 17, 2022 | 83.52 | 85.23 | 83.35 | 85.16 | 611,686 | +2.48(+2.99%) |
Oct 14, 2022 | 83.87 | 85.00 | 82.34 | 82.69 | 796,322 | +0.28(+0.34%) |
Oct 13, 2022 | 79.78 | 82.91 | 79.40 | 82.41 | 625,912 | +0.69(+0.84%) |
Oct 12, 2022 | 80.01 | 82.35 | 79.52 | 81.72 | 480,870 | +1.56(+1.95%) |
Oct 11, 2022 | 81.30 | 81.68 | 79.05 | 80.16 | 604,271 | -1.28(-1.57%) |
Oct 10, 2022 | 82.34 | 82.91 | 80.73 | 81.45 | 618,969 | -0.84(-1.03%) |
Oct 07, 2022 | 81.92 | 82.48 | 81.06 | 82.29 | 497,714 | -0.84(-1.02%) |
Oct 06, 2022 | 84.77 | 85.90 | 83.11 | 83.14 | 439,940 | -2.11(-2.47%) |
Oct 05, 2022 | 84.10 | 85.72 | 83.63 | 85.24 | 468,860 | -0.32(-0.37%) |
Oct 04, 2022 | 84.13 | 86.42 | 84.13 | 85.56 | 714,882 | +3.64(+4.44%) |
Oct 03, 2022 | 81.22 | 82.61 | 80.23 | 81.92 | 646,569 | +1.44(+1.79%) |
Sep 30, 2022 | 79.82 | 82.06 | 79.51 | 80.48 | 796,363 | -0.38(-0.47%) |
Sep 29, 2022 | 81.36 | 81.99 | 79.20 | 80.86 | 808,997 | -2.08(-2.51%) |
Sep 28, 2022 | 80.06 | 83.79 | 80.06 | 82.94 | 1,167,159 | +2.84(+3.55%) |
Sep 27, 2022 | 80.35 | 82.05 | 79.11 | 80.09 | 1,339,639 | +2.43(+3.12%) |
Sep 26, 2022 | 78.66 | 80.49 | 77.66 | 77.67 | 864,395 | -0.67(-0.85%) |
Sep 23, 2022 | 79.12 | 79.35 | 77.24 | 78.33 | 1,667,076 | -2.26(-2.80%) |
Sep 22, 2022 | 84.48 | 84.67 | 80.30 | 80.59 | 1,184,745 | -4.17(-4.91%) |
Sep 21, 2022 | 88.65 | 88.65 | 84.68 | 84.76 | 1,151,347 | -3.98(-4.48%) |
Sep 20, 2022 | 89.28 | 89.87 | 87.72 | 88.73 | 958,954 | -0.52(-0.58%) |
Sep 19, 2022 | 87.18 | 90.56 | 86.99 | 89.25 | 1,176,628 | +0.73(+0.82%) |
Sep 16, 2022 | 91.36 | 91.36 | 87.13 | 88.52 | 1,517,472 | -4.36(-4.70%) |
Sep 15, 2022 | 93.74 | 96.14 | 92.15 | 92.89 | 1,004,175 | +0.20(+0.21%) |
Sep 14, 2022 | 90.43 | 92.87 | 88.98 | 92.69 | 840,922 | +2.69(+2.99%) |
Sep 13, 2022 | 90.61 | 92.46 | 89.91 | 90.00 | 943,110 | -3.55(-3.79%) |
Sep 12, 2022 | 93.11 | 94.20 | 93.07 | 93.54 | 829,573 | +1.14(+1.24%) |
Sep 09, 2022 | 91.12 | 93.10 | 91.12 | 92.40 | 683,008 | +1.89(+2.09%) |
Sep 08, 2022 | 88.28 | 90.66 | 88.05 | 90.51 | 998,450 | +1.08(+1.21%) |
Sep 07, 2022 | 86.87 | 89.43 | 86.78 | 89.43 | 861,655 | +2.24(+2.57%) |
Sep 06, 2022 | 88.16 | 88.70 | 85.41 | 87.19 | 751,756 | -0.42(-0.48%) |
Sep 02, 2022 | 88.91 | 89.28 | 87.08 | 87.61 | 638,527 | -0.21(-0.24%) |