Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.54 | 102.23 | 99.58 | 102.16 | 660,857 | +1.77(+1.77%) |
Nov 29, 2022 | 100.16 | 100.57 | 99.74 | 100.39 | 627,752 | +0.43(+0.44%) |
Nov 28, 2022 | 100.77 | 100.88 | 99.78 | 99.95 | 1,639,256 | -1.60(-1.58%) |
Nov 25, 2022 | 101.55 | 102.00 | 101.41 | 101.56 | 295,070 | +0.16(+0.16%) |
Nov 23, 2022 | 100.85 | 101.52 | 100.84 | 101.39 | 480,934 | -0.02(-0.02%) |
Nov 22, 2022 | 100.62 | 101.43 | 100.37 | 101.41 | 666,979 | +1.36(+1.36%) |
Nov 21, 2022 | 99.44 | 100.24 | 99.05 | 100.05 | 985,435 | +0.06(+0.06%) |
Nov 18, 2022 | 99.47 | 100.13 | 99.18 | 100.00 | 984,491 | +0.64(+0.65%) |
Nov 17, 2022 | 98.20 | 99.37 | 98.14 | 99.36 | 563,591 | +0.16(+0.16%) |
Nov 16, 2022 | 99.83 | 100.09 | 99.02 | 99.19 | 660,999 | -0.83(-0.83%) |
Nov 15, 2022 | 100.46 | 100.66 | 99.03 | 100.03 | 874,005 | +0.48(+0.48%) |
Nov 14, 2022 | 99.66 | 100.89 | 99.50 | 99.54 | 1,079,049 | -0.24(-0.24%) |
Nov 11, 2022 | 99.28 | 99.98 | 98.67 | 99.78 | 987,721 | +0.95(+0.97%) |
Nov 10, 2022 | 98.09 | 98.95 | 97.22 | 98.83 | 1,518,007 | +2.89(+3.01%) |
Nov 09, 2022 | 97.63 | 97.78 | 95.80 | 95.94 | 1,041,336 | -2.15(-2.19%) |
Nov 08, 2022 | 97.54 | 98.54 | 97.20 | 98.09 | 1,217,598 | +0.68(+0.70%) |
Nov 07, 2022 | 96.85 | 97.60 | 96.69 | 97.41 | 1,565,325 | +0.73(+0.75%) |
Nov 04, 2022 | 96.59 | 97.24 | 95.50 | 96.68 | 893,778 | +1.12(+1.18%) |
Nov 03, 2022 | 95.12 | 95.99 | 94.62 | 95.56 | 1,006,097 | -0.25(-0.26%) |
Nov 02, 2022 | 97.19 | 95.75 | 95.80 | 992,001 | -1.58(-1.62%) | |
Nov 01, 2022 | 97.93 | 98.02 | 96.80 | 97.38 | 1,114,994 | +0.11(+0.12%) |
Oct 31, 2022 | 96.85 | 97.81 | 96.72 | 97.27 | 804,972 | -0.26(-0.27%) |
Oct 28, 2022 | 96.23 | 97.57 | 96.15 | 97.53 | 799,631 | +1.71(+1.78%) |
Oct 27, 2022 | 96.40 | 96.79 | 95.68 | 95.82 | 1,207,610 | +0.20(+0.21%) |
Oct 26, 2022 | 94.95 | 96.14 | 94.92 | 95.63 | 932,554 | +0.98(+1.04%) |
Oct 25, 2022 | 93.75 | 94.71 | 93.49 | 94.64 | 1,229,615 | +0.68(+0.72%) |
Oct 24, 2022 | 93.27 | 94.19 | 93.06 | 93.96 | 1,343,489 | +1.27(+1.38%) |
Oct 21, 2022 | 90.72 | 92.91 | 90.65 | 92.69 | 2,976,053 | +1.89(+2.08%) |
Oct 20, 2022 | 91.40 | 92.05 | 90.46 | 90.80 | 13,689,591 | -0.67(-0.73%) |
Oct 19, 2022 | 91.06 | 91.91 | 90.88 | 91.47 | 593,793 | +0.01(+0.01%) |
Oct 18, 2022 | 91.87 | 92.10 | 90.61 | 91.46 | 886,556 | +0.69(+0.76%) |
Oct 17, 2022 | 90.69 | 91.17 | 90.47 | 90.77 | 1,229,667 | +1.31(+1.47%) |
Oct 14, 2022 | 91.10 | 91.87 | 89.25 | 89.46 | 1,497,841 | -1.52(-1.67%) |
Oct 13, 2022 | 87.19 | 91.22 | 87.03 | 90.98 | 1,451,372 | +2.63(+2.98%) |
Oct 12, 2022 | 88.65 | 89.10 | 88.32 | 88.35 | 625,121 | -0.39(-0.44%) |
Oct 11, 2022 | 88.26 | 89.79 | 88.05 | 88.73 | 817,006 | +0.04(+0.04%) |
Oct 10, 2022 | 89.84 | 90.18 | 88.41 | 88.69 | 856,007 | -0.76(-0.85%) |
Oct 07, 2022 | 90.72 | 90.81 | 88.96 | 89.46 | 963,374 | -1.51(-1.66%) |
Oct 06, 2022 | 91.46 | 92.08 | 90.72 | 90.97 | 821,725 | -0.85(-0.93%) |
Oct 05, 2022 | 90.98 | 92.32 | 90.55 | 91.82 | 1,164,902 | +0.30(+0.33%) |
Oct 04, 2022 | 90.05 | 91.55 | 89.70 | 91.52 | 1,182,222 | +2.62(+2.94%) |
Oct 03, 2022 | 87.62 | 89.20 | 87.58 | 88.90 | 911,475 | +2.70(+3.13%) |
Sep 30, 2022 | 87.62 | 87.77 | 86.15 | 86.20 | 1,135,917 | -1.57(-1.79%) |
Sep 29, 2022 | 88.51 | 88.52 | 87.22 | 87.77 | 1,094,273 | -1.17(-1.32%) |
Sep 28, 2022 | 87.69 | 89.31 | 87.34 | 88.94 | 1,138,761 | +1.83(+2.10%) |
Sep 27, 2022 | 88.25 | 88.53 | 86.83 | 87.11 | 1,002,150 | -0.21(-0.24%) |
Sep 26, 2022 | 88.38 | 88.65 | 87.01 | 87.32 | 1,183,842 | -1.37(-1.54%) |
Sep 23, 2022 | 89.91 | 89.91 | 87.73 | 88.68 | 2,054,211 | -2.44(-2.68%) |
Sep 22, 2022 | 91.55 | 91.94 | 90.91 | 91.13 | 1,323,095 | -0.20(-0.22%) |
Sep 21, 2022 | 93.11 | 93.50 | 91.32 | 91.33 | 690,716 | -1.24(-1.34%) |
Sep 20, 2022 | 92.98 | 93.15 | 92.02 | 92.57 | 1,035,144 | -1.11(-1.18%) |
Sep 19, 2022 | 92.41 | 93.68 | 92.32 | 93.68 | 466,148 | +0.20(+0.21%) |
Sep 16, 2022 | 93.37 | 93.57 | 92.63 | 93.48 | 1,023,678 | -0.20(-0.21%) |
Sep 15, 2022 | 94.22 | 94.35 | 93.40 | 93.68 | 1,897,420 | -0.89(-0.95%) |
Sep 14, 2022 | 94.19 | 94.94 | 93.94 | 94.57 | 920,018 | +0.84(+0.89%) |
Sep 13, 2022 | 95.73 | 95.98 | 93.44 | 93.74 | 657,492 | -3.18(-3.28%) |
Sep 12, 2022 | 96.74 | 97.30 | 96.53 | 96.91 | 465,421 | +0.87(+0.90%) |
Sep 09, 2022 | 95.50 | 96.27 | 95.25 | 96.05 | 571,846 | +1.16(+1.22%) |
Sep 08, 2022 | 94.28 | 94.98 | 93.93 | 94.89 | 588,324 | +0.48(+0.51%) |
Sep 07, 2022 | 93.33 | 94.58 | 93.15 | 94.41 | 738,140 | +0.82(+0.88%) |
Sep 06, 2022 | 94.24 | 94.41 | 93.37 | 93.59 | 1,051,483 | -0.33(-0.35%) |
Sep 02, 2022 | 95.52 | 95.81 | 93.57 | 93.91 | 563,735 | -0.64(-0.68%) |