Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.93 | 89.71 | 86.74 | 89.71 | 568,154 | +2.06(+2.35%) |
Nov 29, 2022 | 88.12 | 88.12 | 86.79 | 87.65 | 453,870 | -0.26(-0.29%) |
Nov 28, 2022 | 89.28 | 89.64 | 87.40 | 87.90 | 452,099 | -2.54(-2.81%) |
Nov 25, 2022 | 90.40 | 91.99 | 89.44 | 90.44 | 191,711 | +0.49(+0.54%) |
Nov 23, 2022 | 89.09 | 90.03 | 88.49 | 89.96 | 356,893 | +0.55(+0.61%) |
Nov 22, 2022 | 89.02 | 89.73 | 88.22 | 89.41 | 505,444 | +0.13(+0.14%) |
Nov 21, 2022 | 89.84 | 90.39 | 88.13 | 89.28 | 1,191,262 | -0.75(-0.84%) |
Nov 18, 2022 | 90.18 | 91.12 | 89.33 | 90.04 | 2,023,787 | +0.74(+0.83%) |
Nov 17, 2022 | 90.84 | 92.15 | 88.35 | 89.29 | 4,467,483 | -10.12(-10.18%) |
Nov 16, 2022 | 97.75 | 99.75 | 97.47 | 99.41 | 422,593 | +1.21(+1.23%) |
Nov 15, 2022 | 99.12 | 99.55 | 97.39 | 98.20 | 354,025 | -0.52(-0.52%) |
Nov 14, 2022 | 98.25 | 99.72 | 98.03 | 98.72 | 336,002 | -0.38(-0.38%) |
Nov 11, 2022 | 99.49 | 99.98 | 97.82 | 99.09 | 529,203 | -0.09(-0.09%) |
Nov 10, 2022 | 98.59 | 99.78 | 97.03 | 99.18 | 584,283 | +2.58(+2.67%) |
Nov 09, 2022 | 98.20 | 99.58 | 96.04 | 96.61 | 462,997 | -2.57(-2.59%) |
Nov 08, 2022 | 98.55 | 100.88 | 97.73 | 99.17 | 511,182 | -0.83(-0.83%) |
Nov 07, 2022 | 99.17 | 100.43 | 98.05 | 100.01 | 576,328 | +2.10(+2.15%) |
Nov 04, 2022 | 97.35 | 98.36 | 95.78 | 97.90 | 541,239 | +1.97(+2.06%) |
Nov 03, 2022 | 90.47 | 96.89 | 90.26 | 95.93 | 801,406 | +8.36(+9.55%) |
Nov 02, 2022 | 89.55 | 86.95 | 87.57 | 537,437 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.54 | 90.54 | 88.69 | 89.48 | 298,639 | -0.14(-0.15%) |
Oct 31, 2022 | 90.48 | 90.59 | 89.53 | 89.62 | 328,096 | -0.80(-0.89%) |
Oct 28, 2022 | 89.25 | 90.48 | 88.92 | 90.42 | 223,453 | +1.60(+1.80%) |
Oct 27, 2022 | 88.99 | 90.03 | 88.57 | 88.83 | 573,727 | +0.87(+0.99%) |
Oct 26, 2022 | 88.39 | 89.69 | 87.31 | 87.96 | 604,634 | +0.48(+0.54%) |
Oct 25, 2022 | 86.01 | 88.59 | 85.76 | 87.48 | 330,562 | +2.34(+2.75%) |
Oct 24, 2022 | 85.48 | 85.70 | 84.22 | 85.14 | 296,799 | +0.60(+0.71%) |
Oct 21, 2022 | 83.70 | 84.94 | 82.18 | 84.54 | 592,472 | +1.62(+1.95%) |
Oct 20, 2022 | 84.69 | 84.69 | 82.60 | 82.92 | 434,674 | -2.46(-2.88%) |
Oct 19, 2022 | 85.68 | 86.01 | 84.64 | 85.38 | 349,954 | -0.93(-1.08%) |
Oct 18, 2022 | 86.77 | 87.69 | 85.75 | 86.31 | 355,765 | +1.34(+1.57%) |
Oct 17, 2022 | 83.83 | 85.72 | 83.67 | 84.97 | 313,035 | +2.86(+3.49%) |
Oct 14, 2022 | 84.51 | 84.95 | 81.79 | 82.11 | 202,578 | -1.87(-2.23%) |
Oct 13, 2022 | 80.64 | 84.32 | 80.04 | 83.98 | 395,049 | +2.34(+2.86%) |
Oct 12, 2022 | 83.93 | 83.93 | 81.46 | 81.65 | 337,778 | -2.38(-2.83%) |
Oct 11, 2022 | 83.20 | 84.78 | 82.43 | 84.02 | 354,120 | +0.50(+0.59%) |
Oct 10, 2022 | 83.25 | 84.33 | 83.19 | 83.53 | 183,650 | +0.40(+0.48%) |
Oct 07, 2022 | 84.54 | 84.96 | 82.57 | 83.13 | 430,143 | -2.04(-2.40%) |
Oct 06, 2022 | 86.98 | 87.08 | 84.40 | 85.17 | 329,927 | -1.88(-2.16%) |
Oct 05, 2022 | 88.55 | 88.94 | 86.63 | 87.06 | 376,678 | -2.31(-2.58%) |
Oct 04, 2022 | 89.10 | 89.90 | 88.64 | 89.36 | 278,738 | +1.82(+2.08%) |
Oct 03, 2022 | 84.69 | 88.08 | 84.66 | 87.54 | 346,709 | +2.13(+2.49%) |
Sep 30, 2022 | 86.18 | 87.26 | 85.26 | 85.41 | 474,173 | -0.15(-0.17%) |
Sep 29, 2022 | 85.54 | 86.78 | 84.69 | 85.56 | 484,339 | -2.70(-3.06%) |
Sep 28, 2022 | 88.23 | 88.99 | 86.83 | 88.26 | 451,141 | -0.37(-0.41%) |
Sep 27, 2022 | 90.60 | 90.90 | 88.22 | 88.63 | 324,256 | -0.83(-0.93%) |
Sep 26, 2022 | 90.05 | 91.58 | 89.01 | 89.46 | 329,833 | -0.49(-0.54%) |
Sep 23, 2022 | 90.23 | 90.29 | 87.95 | 89.95 | 475,948 | -1.54(-1.68%) |
Sep 22, 2022 | 93.99 | 94.29 | 90.79 | 91.48 | 746,436 | -3.60(-3.78%) |
Sep 21, 2022 | 94.26 | 97.57 | 94.23 | 95.08 | 776,648 | +0.45(+0.47%) |
Sep 20, 2022 | 95.37 | 95.37 | 93.79 | 94.64 | 529,967 | -1.34(-1.39%) |
Sep 19, 2022 | 94.25 | 96.40 | 94.06 | 95.97 | 579,929 | +1.41(+1.49%) |
Sep 16, 2022 | 93.34 | 95.36 | 93.34 | 94.57 | 709,872 | +0.41(+0.43%) |
Sep 15, 2022 | 94.68 | 94.88 | 93.52 | 94.16 | 320,093 | -1.48(-1.54%) |
Sep 14, 2022 | 93.63 | 95.71 | 93.25 | 95.64 | 588,867 | +1.40(+1.48%) |
Sep 13, 2022 | 94.13 | 95.36 | 93.58 | 94.24 | 477,913 | -1.55(-1.61%) |
Sep 12, 2022 | 95.69 | 96.02 | 94.99 | 95.78 | 302,997 | +0.16(+0.17%) |
Sep 09, 2022 | 96.81 | 97.07 | 94.84 | 95.63 | 479,841 | -0.12(-0.12%) |
Sep 08, 2022 | 95.10 | 96.43 | 94.64 | 95.74 | 865,092 | -0.48(-0.49%) |
Sep 07, 2022 | 91.51 | 96.84 | 91.51 | 96.22 | 1,093,378 | +5.08(+5.58%) |
Sep 06, 2022 | 91.92 | 92.40 | 90.05 | 91.14 | 700,329 | -0.34(-0.37%) |
Sep 02, 2022 | 93.92 | 93.93 | 90.96 | 91.47 | 427,511 | -1.43(-1.54%) |