Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.01 | 107.06 | 104.99 | 106.94 | 786,990 | +0.81(+0.77%) |
Nov 29, 2022 | 105.54 | 106.49 | 104.89 | 106.13 | 873,796 | +0.38(+0.36%) |
Nov 28, 2022 | 105.94 | 106.36 | 105.12 | 105.75 | 583,996 | -0.76(-0.72%) |
Nov 25, 2022 | 105.84 | 106.51 | 105.64 | 106.51 | 274,936 | +1.33(+1.26%) |
Nov 23, 2022 | 104.88 | 105.51 | 104.37 | 105.18 | 802,829 | +0.06(+0.06%) |
Nov 22, 2022 | 105.94 | 106.34 | 104.58 | 105.12 | 713,663 | -0.20(-0.19%) |
Nov 21, 2022 | 104.08 | 106.36 | 104.08 | 105.33 | 899,905 | +1.35(+1.30%) |
Nov 18, 2022 | 103.76 | 105.10 | 103.53 | 103.98 | 2,599,421 | +1.03(+1.00%) |
Nov 17, 2022 | 102.90 | 104.11 | 102.29 | 102.95 | 680,532 | -0.74(-0.72%) |
Nov 16, 2022 | 102.72 | 104.61 | 102.72 | 103.69 | 893,969 | +1.29(+1.26%) |
Nov 15, 2022 | 102.57 | 103.15 | 101.50 | 102.40 | 926,548 | +0.51(+0.50%) |
Nov 14, 2022 | 101.44 | 104.01 | 101.09 | 101.89 | 1,011,602 | +0.77(+0.76%) |
Nov 11, 2022 | 104.37 | 104.95 | 100.91 | 101.12 | 1,451,115 | -3.77(-3.59%) |
Nov 10, 2022 | 106.70 | 106.70 | 103.25 | 104.89 | 1,240,784 | +0.41(+0.39%) |
Nov 09, 2022 | 106.25 | 106.34 | 104.21 | 104.48 | 659,323 | -1.78(-1.68%) |
Nov 08, 2022 | 104.85 | 106.79 | 104.38 | 106.26 | 647,661 | +0.78(+0.74%) |
Nov 07, 2022 | 103.93 | 106.26 | 103.51 | 105.47 | 852,716 | +2.02(+1.96%) |
Nov 04, 2022 | 104.72 | 105.08 | 100.90 | 103.45 | 963,975 | -0.90(-0.86%) |
Nov 03, 2022 | 101.23 | 105.06 | 100.53 | 104.35 | 1,033,690 | +2.27(+2.22%) |
Nov 02, 2022 | 101.15 | 104.47 | 101.08 | 102.08 | 1,034,969 | +0.79(+0.78%) |
Nov 01, 2022 | 100.81 | 102.66 | 100.32 | 101.29 | 1,516,476 | +1.92(+1.93%) |
Oct 31, 2022 | 98.81 | 100.64 | 98.39 | 99.37 | 1,014,840 | -0.15(-0.15%) |
Oct 28, 2022 | 97.36 | 99.61 | 96.77 | 99.52 | 896,779 | +2.53(+2.61%) |
Oct 27, 2022 | 95.82 | 97.91 | 95.61 | 96.98 | 546,159 | +1.60(+1.68%) |
Oct 26, 2022 | 95.81 | 96.25 | 94.40 | 95.38 | 426,011 | +0.20(+0.21%) |
Oct 25, 2022 | 93.80 | 95.61 | 93.39 | 95.18 | 598,766 | +1.20(+1.28%) |
Oct 24, 2022 | 94.20 | 94.86 | 93.50 | 93.98 | 434,462 | +0.67(+0.72%) |
Oct 21, 2022 | 91.48 | 93.62 | 90.54 | 93.31 | 553,519 | +2.00(+2.19%) |
Oct 20, 2022 | 91.32 | 92.12 | 90.80 | 91.31 | 475,587 | +0.16(+0.17%) |
Oct 19, 2022 | 91.10 | 91.49 | 90.46 | 91.15 | 600,655 | -0.53(-0.58%) |
Oct 18, 2022 | 90.44 | 92.26 | 90.25 | 91.68 | 558,224 | +2.54(+2.85%) |
Oct 17, 2022 | 88.11 | 89.91 | 88.07 | 89.14 | 562,936 | +2.37(+2.73%) |
Oct 14, 2022 | 89.52 | 89.75 | 86.60 | 86.77 | 617,365 | -2.35(-2.63%) |
Oct 13, 2022 | 86.09 | 89.48 | 86.09 | 89.12 | 605,239 | +1.61(+1.84%) |
Oct 12, 2022 | 89.16 | 89.46 | 87.48 | 87.51 | 710,608 | -1.77(-1.98%) |
Oct 11, 2022 | 89.58 | 91.12 | 89.08 | 89.28 | 481,117 | -0.61(-0.67%) |
Oct 10, 2022 | 89.97 | 90.84 | 88.96 | 89.88 | 410,832 | +0.43(+0.48%) |
Oct 07, 2022 | 89.06 | 89.65 | 88.82 | 89.45 | 666,623 | -0.18(-0.20%) |
Oct 06, 2022 | 90.25 | 90.30 | 89.06 | 89.63 | 839,525 | -0.83(-0.92%) |
Oct 05, 2022 | 90.70 | 91.33 | 90.05 | 90.46 | 535,913 | -0.86(-0.94%) |
Oct 04, 2022 | 89.47 | 91.38 | 89.38 | 91.32 | 939,557 | +2.51(+2.83%) |
Oct 03, 2022 | 86.45 | 89.43 | 86.17 | 88.81 | 641,653 | +3.25(+3.80%) |
Sep 30, 2022 | 86.32 | 86.97 | 85.47 | 85.56 | 822,786 | -0.62(-0.72%) |
Sep 29, 2022 | 86.66 | 86.66 | 85.33 | 86.18 | 801,287 | -0.81(-0.93%) |
Sep 28, 2022 | 86.86 | 87.36 | 85.60 | 86.99 | 488,009 | +0.71(+0.83%) |
Sep 27, 2022 | 87.09 | 87.44 | 85.70 | 86.27 | 539,710 | -0.19(-0.22%) |
Sep 26, 2022 | 86.46 | 87.56 | 86.10 | 86.46 | 526,741 | -0.29(-0.34%) |
Sep 23, 2022 | 88.07 | 88.21 | 85.91 | 86.75 | 670,379 | -1.95(-2.19%) |
Sep 22, 2022 | 89.64 | 89.64 | 88.41 | 88.70 | 528,516 | -1.13(-1.26%) |
Sep 21, 2022 | 91.85 | 92.97 | 89.81 | 89.83 | 728,467 | -1.24(-1.36%) |
Sep 20, 2022 | 90.99 | 91.48 | 89.99 | 91.08 | 1,566,515 | -0.09(-0.10%) |
Sep 19, 2022 | 90.67 | 91.44 | 89.81 | 91.16 | 774,514 | -0.09(-0.10%) |
Sep 16, 2022 | 91.08 | 91.72 | 90.46 | 91.25 | 1,803,723 | +0.87(+0.96%) |
Sep 15, 2022 | 90.80 | 90.96 | 89.69 | 90.38 | 877,012 | -0.53(-0.58%) |
Sep 14, 2022 | 90.54 | 91.66 | 90.25 | 90.91 | 860,868 | +0.54(+0.60%) |
Sep 13, 2022 | 92.51 | 93.03 | 89.97 | 90.37 | 635,837 | -3.41(-3.64%) |
Sep 12, 2022 | 93.59 | 94.48 | 93.45 | 93.78 | 602,954 | +0.55(+0.59%) |
Sep 09, 2022 | 92.22 | 93.76 | 92.08 | 93.24 | 597,651 | +1.09(+1.18%) |
Sep 08, 2022 | 92.05 | 92.54 | 91.22 | 92.15 | 555,297 | -0.43(-0.46%) |
Sep 07, 2022 | 91.42 | 92.87 | 90.99 | 92.57 | 761,524 | +1.37(+1.51%) |
Sep 06, 2022 | 91.53 | 92.17 | 90.83 | 91.20 | 817,456 | -0.11(-0.12%) |
Sep 02, 2022 | 93.36 | 93.65 | 91.01 | 91.31 | 436,928 | -1.32(-1.42%) |