Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.04 | 107.09 | 105.01 | 106.97 | 786,790 | +0.81(+0.76%) |
Nov 29, 2022 | 105.57 | 106.52 | 104.92 | 106.16 | 873,573 | +0.38(+0.36%) |
Nov 28, 2022 | 105.97 | 106.39 | 105.15 | 105.78 | 583,847 | -0.76(-0.72%) |
Nov 25, 2022 | 105.86 | 106.54 | 105.67 | 106.54 | 274,866 | +1.33(+1.27%) |
Nov 23, 2022 | 104.91 | 105.54 | 104.39 | 105.21 | 802,625 | +0.06(+0.06%) |
Nov 22, 2022 | 105.97 | 106.36 | 104.60 | 105.15 | 713,481 | -0.20(-0.19%) |
Nov 21, 2022 | 104.10 | 106.39 | 104.10 | 105.36 | 899,676 | +1.35(+1.30%) |
Nov 18, 2022 | 103.79 | 105.13 | 103.56 | 104.00 | 2,598,758 | +1.03(+1.00%) |
Nov 17, 2022 | 102.93 | 104.14 | 102.31 | 102.98 | 680,358 | -0.74(-0.72%) |
Nov 16, 2022 | 102.74 | 104.64 | 102.74 | 103.72 | 893,741 | +1.29(+1.26%) |
Nov 15, 2022 | 102.60 | 103.17 | 101.53 | 102.43 | 926,312 | +0.51(+0.50%) |
Nov 14, 2022 | 101.46 | 104.03 | 101.11 | 101.92 | 1,011,344 | +0.77(+0.76%) |
Nov 11, 2022 | 104.40 | 104.97 | 100.93 | 101.15 | 1,450,745 | -3.77(-3.59%) |
Nov 10, 2022 | 106.72 | 106.72 | 103.28 | 104.92 | 1,240,467 | +0.41(+0.39%) |
Nov 09, 2022 | 106.28 | 106.36 | 104.24 | 104.50 | 659,155 | -1.78(-1.68%) |
Nov 08, 2022 | 104.88 | 106.81 | 104.41 | 106.28 | 647,496 | +0.78(+0.74%) |
Nov 07, 2022 | 103.96 | 106.28 | 103.53 | 105.50 | 852,498 | +2.02(+1.96%) |
Nov 04, 2022 | 104.75 | 105.11 | 100.92 | 103.48 | 963,729 | -0.90(-0.86%) |
Nov 03, 2022 | 101.26 | 105.08 | 100.55 | 104.38 | 1,033,427 | +2.27(+2.22%) |
Nov 02, 2022 | 101.18 | 104.49 | 101.11 | 102.11 | 1,034,705 | +0.79(+0.78%) |
Nov 01, 2022 | 100.83 | 102.68 | 100.35 | 101.31 | 1,516,089 | +1.92(+1.93%) |
Oct 31, 2022 | 98.84 | 100.67 | 98.42 | 99.40 | 1,014,582 | -0.15(-0.15%) |
Oct 28, 2022 | 97.38 | 99.63 | 96.79 | 99.54 | 896,550 | +2.53(+2.61%) |
Oct 27, 2022 | 95.85 | 97.93 | 95.63 | 97.01 | 546,020 | +1.60(+1.68%) |
Oct 26, 2022 | 95.84 | 96.28 | 94.43 | 95.40 | 425,902 | +0.20(+0.21%) |
Oct 25, 2022 | 93.82 | 95.63 | 93.42 | 95.21 | 598,613 | +1.20(+1.28%) |
Oct 24, 2022 | 94.22 | 94.89 | 93.53 | 94.01 | 434,351 | +0.68(+0.72%) |
Oct 21, 2022 | 91.50 | 93.64 | 90.57 | 93.33 | 553,378 | +2.00(+2.19%) |
Oct 20, 2022 | 91.34 | 92.15 | 90.82 | 91.33 | 475,466 | +0.16(+0.17%) |
Oct 19, 2022 | 91.12 | 91.51 | 90.48 | 91.18 | 600,502 | -0.53(-0.58%) |
Oct 18, 2022 | 90.46 | 92.28 | 90.27 | 91.71 | 558,082 | +2.54(+2.85%) |
Oct 17, 2022 | 88.14 | 89.93 | 88.10 | 89.16 | 562,793 | +2.37(+2.73%) |
Oct 14, 2022 | 89.54 | 89.77 | 86.62 | 86.79 | 617,208 | -2.35(-2.63%) |
Oct 13, 2022 | 86.11 | 89.50 | 86.11 | 89.14 | 605,085 | +1.61(+1.84%) |
Oct 12, 2022 | 89.18 | 89.49 | 87.50 | 87.53 | 710,427 | -1.77(-1.98%) |
Oct 11, 2022 | 89.60 | 91.14 | 89.10 | 89.30 | 480,994 | -0.61(-0.67%) |
Oct 10, 2022 | 89.99 | 90.86 | 88.98 | 89.91 | 410,727 | +0.43(+0.48%) |
Oct 07, 2022 | 89.08 | 89.67 | 88.84 | 89.48 | 666,453 | -0.18(-0.20%) |
Oct 06, 2022 | 90.27 | 90.32 | 89.08 | 89.65 | 839,311 | -0.83(-0.92%) |
Oct 05, 2022 | 90.73 | 91.35 | 90.07 | 90.48 | 535,777 | -0.86(-0.94%) |
Oct 04, 2022 | 89.50 | 91.40 | 89.41 | 91.34 | 939,318 | +2.51(+2.83%) |
Oct 03, 2022 | 86.47 | 89.46 | 86.19 | 88.83 | 641,490 | +3.25(+3.80%) |
Sep 30, 2022 | 86.34 | 87.00 | 85.49 | 85.58 | 822,576 | -0.62(-0.72%) |
Sep 29, 2022 | 86.68 | 86.68 | 85.36 | 86.20 | 801,082 | -0.81(-0.93%) |
Sep 28, 2022 | 86.88 | 87.38 | 85.63 | 87.01 | 487,885 | +0.71(+0.83%) |
Sep 27, 2022 | 87.11 | 87.46 | 85.72 | 86.30 | 539,573 | -0.19(-0.21%) |
Sep 26, 2022 | 86.48 | 87.58 | 86.12 | 86.48 | 526,607 | -0.29(-0.34%) |
Sep 23, 2022 | 88.10 | 88.23 | 85.93 | 86.78 | 670,208 | -1.95(-2.19%) |
Sep 22, 2022 | 89.66 | 89.66 | 88.43 | 88.72 | 528,381 | -1.13(-1.26%) |
Sep 21, 2022 | 91.87 | 93.00 | 89.83 | 89.86 | 728,282 | -1.24(-1.36%) |
Sep 20, 2022 | 91.01 | 91.50 | 90.01 | 91.10 | 1,566,116 | -0.09(-0.10%) |
Sep 19, 2022 | 90.69 | 91.46 | 89.84 | 91.19 | 774,317 | -0.09(-0.10%) |
Sep 16, 2022 | 91.10 | 91.75 | 90.48 | 91.28 | 1,803,263 | +0.87(+0.96%) |
Sep 15, 2022 | 90.83 | 90.98 | 89.71 | 90.41 | 876,789 | -0.53(-0.58%) |
Sep 14, 2022 | 90.56 | 91.69 | 90.27 | 90.93 | 860,648 | +0.54(+0.60%) |
Sep 13, 2022 | 92.53 | 93.05 | 90.00 | 90.40 | 635,674 | -3.41(-3.64%) |
Sep 12, 2022 | 93.61 | 94.51 | 93.48 | 93.81 | 602,800 | +0.55(+0.59%) |
Sep 09, 2022 | 92.25 | 93.78 | 92.10 | 93.26 | 597,498 | +1.09(+1.18%) |
Sep 08, 2022 | 92.07 | 92.56 | 91.24 | 92.17 | 555,155 | -0.43(-0.46%) |
Sep 07, 2022 | 91.45 | 92.89 | 91.01 | 92.60 | 761,329 | +1.37(+1.51%) |
Sep 06, 2022 | 91.56 | 92.19 | 90.85 | 91.22 | 817,248 | -0.11(-0.12%) |
Sep 02, 2022 | 93.39 | 93.67 | 91.03 | 91.33 | 436,817 | -1.32(-1.42%) |