Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 90.07 | 91.97 | 87.94 | 91.95 | 256,095 | +1.50(+1.66%) |
Nov 29, 2022 | 89.91 | 91.01 | 89.79 | 90.44 | 163,276 | -0.21(-0.23%) |
Nov 28, 2022 | 90.69 | 91.39 | 89.99 | 90.65 | 243,352 | -1.28(-1.40%) |
Nov 25, 2022 | 92.07 | 92.38 | 91.72 | 91.94 | 54,292 | +0.29(+0.31%) |
Nov 23, 2022 | 91.85 | 92.53 | 91.03 | 91.65 | 116,203 | +0.26(+0.28%) |
Nov 22, 2022 | 91.16 | 91.60 | 90.36 | 91.39 | 110,905 | +0.86(+0.95%) |
Nov 21, 2022 | 90.37 | 90.80 | 89.77 | 90.53 | 212,423 | -0.29(-0.32%) |
Nov 18, 2022 | 91.06 | 91.26 | 89.74 | 90.82 | 227,892 | +1.32(+1.48%) |
Nov 17, 2022 | 89.29 | 90.16 | 87.68 | 89.50 | 169,989 | -1.50(-1.65%) |
Nov 16, 2022 | 91.40 | 91.48 | 90.51 | 91.00 | 151,139 | -0.40(-0.43%) |
Nov 15, 2022 | 91.44 | 92.51 | 90.53 | 91.39 | 270,540 | +2.03(+2.27%) |
Nov 14, 2022 | 91.51 | 92.12 | 89.17 | 89.37 | 185,525 | -3.09(-3.35%) |
Nov 11, 2022 | 91.83 | 93.22 | 90.61 | 92.46 | 209,575 | +0.78(+0.85%) |
Nov 10, 2022 | 88.70 | 92.22 | 88.30 | 91.68 | 241,097 | +7.67(+9.13%) |
Nov 09, 2022 | 83.99 | 84.92 | 83.66 | 84.01 | 241,984 | -0.98(-1.15%) |
Nov 08, 2022 | 84.88 | 85.65 | 84.26 | 84.99 | 217,343 | +0.66(+0.79%) |
Nov 07, 2022 | 83.73 | 85.09 | 82.32 | 84.33 | 220,341 | +1.10(+1.32%) |
Nov 04, 2022 | 82.51 | 84.52 | 81.54 | 83.23 | 150,968 | +1.72(+2.11%) |
Nov 03, 2022 | 80.80 | 82.29 | 80.27 | 81.51 | 196,399 | -0.59(-0.72%) |
Nov 02, 2022 | 84.53 | 85.85 | 81.78 | 82.10 | 298,271 | -2.76(-3.25%) |
Nov 01, 2022 | 84.91 | 85.38 | 83.30 | 84.86 | 224,226 | +0.40(+0.47%) |
Oct 31, 2022 | 83.63 | 84.92 | 82.79 | 84.47 | 227,207 | +0.03(+0.04%) |
Oct 28, 2022 | 82.87 | 84.95 | 82.24 | 84.44 | 189,528 | +1.63(+1.97%) |
Oct 27, 2022 | 82.95 | 83.99 | 82.50 | 82.81 | 262,125 | +0.52(+0.64%) |
Oct 26, 2022 | 83.37 | 84.06 | 82.15 | 82.28 | 355,597 | -1.08(-1.29%) |
Oct 25, 2022 | 80.44 | 83.60 | 80.37 | 83.36 | 485,719 | +6.07(+7.85%) |
Oct 24, 2022 | 77.07 | 78.01 | 76.48 | 77.29 | 340,340 | +0.07(+0.09%) |
Oct 21, 2022 | 76.00 | 77.48 | 75.30 | 77.22 | 211,393 | +1.70(+2.25%) |
Oct 20, 2022 | 77.79 | 78.26 | 75.50 | 75.52 | 251,049 | -1.90(-2.45%) |
Oct 19, 2022 | 79.73 | 80.69 | 76.29 | 77.42 | 190,349 | -3.23(-4.01%) |
Oct 18, 2022 | 80.48 | 81.40 | 79.90 | 80.65 | 193,699 | +1.87(+2.37%) |
Oct 17, 2022 | 77.97 | 79.42 | 77.97 | 78.78 | 214,051 | +2.29(+3.00%) |
Oct 14, 2022 | 79.13 | 79.21 | 76.22 | 76.49 | 147,717 | -2.54(-3.21%) |
Oct 13, 2022 | 75.99 | 79.65 | 74.36 | 79.03 | 173,278 | +1.60(+2.07%) |
Oct 12, 2022 | 78.44 | 78.44 | 76.98 | 77.43 | 123,185 | -0.57(-0.73%) |
Oct 11, 2022 | 77.52 | 78.92 | 77.33 | 78.00 | 208,673 | +0.30(+0.38%) |
Oct 10, 2022 | 77.54 | 78.23 | 77.02 | 77.71 | 164,220 | +0.65(+0.85%) |
Oct 07, 2022 | 79.20 | 79.27 | 76.52 | 77.05 | 203,768 | -3.09(-3.86%) |
Oct 06, 2022 | 80.18 | 81.54 | 79.82 | 80.15 | 149,036 | -0.63(-0.78%) |
Oct 05, 2022 | 81.01 | 81.62 | 80.22 | 80.78 | 228,329 | -1.51(-1.84%) |
Oct 04, 2022 | 81.81 | 82.88 | 81.81 | 82.29 | 184,605 | +2.09(+2.60%) |
Oct 03, 2022 | 78.35 | 80.53 | 77.79 | 80.20 | 212,909 | +2.97(+3.85%) |
Sep 30, 2022 | 77.15 | 79.20 | 77.01 | 77.23 | 242,768 | -0.21(-0.27%) |
Sep 29, 2022 | 77.78 | 77.82 | 76.78 | 77.44 | 197,271 | -1.34(-1.70%) |
Sep 28, 2022 | 77.48 | 79.32 | 77.36 | 78.78 | 223,840 | +2.21(+2.88%) |
Sep 27, 2022 | 76.92 | 77.83 | 75.83 | 76.57 | 238,725 | +0.71(+0.94%) |
Sep 26, 2022 | 77.78 | 78.19 | 75.81 | 75.86 | 213,322 | -1.92(-2.47%) |
Sep 23, 2022 | 78.08 | 78.55 | 77.21 | 77.78 | 274,768 | -1.16(-1.47%) |
Sep 22, 2022 | 80.28 | 80.43 | 78.63 | 78.94 | 448,040 | -2.00(-2.47%) |
Sep 21, 2022 | 82.23 | 83.02 | 80.72 | 80.94 | 393,217 | -0.46(-0.57%) |
Sep 20, 2022 | 80.67 | 81.62 | 79.96 | 81.41 | 319,117 | -0.46(-0.57%) |
Sep 19, 2022 | 80.46 | 82.99 | 80.46 | 81.87 | 313,796 | +1.28(+1.59%) |
Sep 16, 2022 | 80.05 | 81.07 | 79.48 | 80.59 | 566,201 | -0.89(-1.09%) |
Sep 15, 2022 | 82.50 | 83.76 | 81.45 | 81.47 | 344,022 | -1.31(-1.58%) |
Sep 14, 2022 | 84.11 | 84.11 | 81.68 | 82.78 | 348,906 | -0.92(-1.09%) |
Sep 13, 2022 | 88.06 | 88.06 | 83.70 | 83.70 | 373,759 | -6.09(-6.78%) |
Sep 12, 2022 | 89.81 | 90.81 | 89.32 | 89.79 | 409,778 | +0.69(+0.77%) |
Sep 09, 2022 | 88.91 | 90.13 | 88.36 | 89.10 | 384,325 | -0.12(-0.13%) |
Sep 08, 2022 | 88.32 | 89.45 | 87.00 | 89.22 | 242,604 | +0.00(+0.00%) |
Sep 07, 2022 | 88.28 | 89.65 | 88.28 | 89.22 | 244,216 | +1.36(+1.55%) |
Sep 06, 2022 | 88.66 | 88.58 | 87.13 | 87.86 | 203,448 | -1.10(-1.24%) |
Sep 02, 2022 | 93.00 | 93.45 | 88.35 | 88.96 | 162,915 | -2.74(-2.99%) |