Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.01 | 106.69 | 102.11 | 106.67 | 2,968,125 | +4.79(+4.70%) |
Nov 29, 2022 | 102.91 | 102.95 | 101.18 | 101.88 | 1,250,477 | -0.14(-0.14%) |
Nov 28, 2022 | 102.33 | 104.47 | 101.03 | 102.02 | 1,748,188 | -3.84(-3.63%) |
Nov 25, 2022 | 106.79 | 107.01 | 105.12 | 105.86 | 630,891 | -1.05(-0.98%) |
Nov 23, 2022 | 106.74 | 108.05 | 106.10 | 106.91 | 759,025 | -0.16(-0.15%) |
Nov 22, 2022 | 106.81 | 107.36 | 105.95 | 107.07 | 1,146,171 | +1.23(+1.16%) |
Nov 21, 2022 | 106.35 | 107.47 | 105.20 | 105.84 | 1,110,200 | -2.19(-2.03%) |
Nov 18, 2022 | 109.33 | 109.47 | 106.30 | 108.03 | 1,254,297 | +1.31(+1.23%) |
Nov 17, 2022 | 106.23 | 106.95 | 104.77 | 106.72 | 1,421,702 | -2.17(-1.99%) |
Nov 16, 2022 | 109.61 | 110.05 | 107.94 | 108.89 | 1,877,672 | -2.26(-2.03%) |
Nov 15, 2022 | 111.07 | 114.07 | 110.63 | 111.15 | 1,894,404 | +1.52(+1.39%) |
Nov 14, 2022 | 110.80 | 111.52 | 109.00 | 109.63 | 1,957,750 | -2.08(-1.86%) |
Nov 11, 2022 | 109.61 | 113.27 | 108.84 | 111.71 | 2,063,673 | +2.39(+2.19%) |
Nov 10, 2022 | 103.48 | 109.49 | 103.17 | 109.32 | 3,461,978 | +11.85(+12.16%) |
Nov 09, 2022 | 99.97 | 101.13 | 97.38 | 97.47 | 1,940,234 | -3.66(-3.62%) |
Nov 08, 2022 | 98.96 | 101.95 | 98.23 | 101.13 | 2,631,454 | +1.96(+1.98%) |
Nov 07, 2022 | 98.60 | 99.28 | 96.55 | 99.17 | 2,875,938 | +1.54(+1.58%) |
Nov 04, 2022 | 94.64 | 99.25 | 94.07 | 97.63 | 3,070,989 | +6.01(+6.56%) |
Nov 03, 2022 | 92.33 | 94.22 | 87.40 | 91.62 | 3,180,609 | +3.62(+4.11%) |
Nov 02, 2022 | 90.59 | 92.41 | 87.83 | 88.00 | 2,721,528 | -3.59(-3.92%) |
Nov 01, 2022 | 93.13 | 93.61 | 91.14 | 91.59 | 1,701,600 | +0.52(+0.57%) |
Oct 31, 2022 | 90.20 | 91.36 | 89.16 | 91.07 | 1,625,021 | +0.53(+0.59%) |
Oct 28, 2022 | 88.08 | 90.70 | 87.28 | 90.54 | 1,700,606 | +2.03(+2.29%) |
Oct 27, 2022 | 90.70 | 91.10 | 88.24 | 88.51 | 1,958,768 | -0.89(-1.00%) |
Oct 26, 2022 | 90.28 | 91.23 | 89.18 | 89.40 | 1,860,885 | -0.90(-1.00%) |
Oct 25, 2022 | 88.80 | 90.56 | 88.80 | 90.30 | 2,362,085 | +1.72(+1.94%) |
Oct 24, 2022 | 87.52 | 89.61 | 86.32 | 88.58 | 1,514,486 | +1.54(+1.77%) |
Oct 21, 2022 | 85.31 | 87.41 | 84.14 | 87.04 | 2,488,157 | +2.38(+2.81%) |
Oct 20, 2022 | 85.82 | 88.32 | 84.20 | 84.66 | 1,466,823 | -1.29(-1.50%) |
Oct 19, 2022 | 86.93 | 88.26 | 85.17 | 85.95 | 1,446,825 | -2.21(-2.51%) |
Oct 18, 2022 | 88.88 | 89.15 | 86.76 | 88.16 | 2,418,987 | +2.82(+3.30%) |
Oct 17, 2022 | 84.31 | 85.68 | 83.45 | 85.34 | 1,277,522 | +3.95(+4.85%) |
Oct 14, 2022 | 84.85 | 86.06 | 80.75 | 81.39 | 1,610,606 | -2.05(-2.46%) |
Oct 13, 2022 | 79.05 | 84.28 | 78.28 | 83.44 | 1,965,391 | +1.63(+1.99%) |
Oct 12, 2022 | 82.31 | 82.52 | 80.67 | 81.81 | 2,048,513 | -0.11(-0.13%) |
Oct 11, 2022 | 83.02 | 84.42 | 81.29 | 81.92 | 1,884,161 | -1.48(-1.77%) |
Oct 10, 2022 | 84.74 | 85.05 | 81.68 | 83.40 | 1,807,645 | -1.79(-2.10%) |
Oct 07, 2022 | 86.23 | 86.63 | 83.26 | 85.19 | 2,418,966 | -3.18(-3.60%) |
Oct 06, 2022 | 86.69 | 88.69 | 86.38 | 88.37 | 1,710,251 | +1.27(+1.46%) |
Oct 05, 2022 | 86.20 | 87.53 | 85.02 | 87.10 | 1,357,083 | -1.03(-1.17%) |
Oct 04, 2022 | 85.81 | 88.24 | 85.69 | 88.13 | 2,097,126 | +5.09(+6.13%) |
Oct 03, 2022 | 79.57 | 84.85 | 77.96 | 83.04 | 2,238,636 | +4.83(+6.18%) |
Sep 30, 2022 | 80.00 | 81.62 | 78.08 | 78.21 | 2,100,695 | -2.24(-2.78%) |
Sep 29, 2022 | 82.46 | 83.09 | 79.04 | 80.45 | 2,048,351 | -5.49(-6.39%) |
Sep 28, 2022 | 83.42 | 86.58 | 83.11 | 85.94 | 1,792,467 | +2.94(+3.54%) |
Sep 27, 2022 | 85.29 | 85.29 | 81.51 | 83.00 | 1,959,855 | -0.63(-0.75%) |
Sep 26, 2022 | 83.49 | 85.98 | 83.22 | 83.63 | 1,661,549 | +0.08(+0.10%) |
Sep 23, 2022 | 84.70 | 85.05 | 81.97 | 83.55 | 2,597,681 | -3.32(-3.82%) |
Sep 22, 2022 | 90.51 | 91.03 | 86.14 | 86.87 | 1,935,398 | -3.98(-4.38%) |
Sep 21, 2022 | 93.40 | 94.86 | 90.84 | 90.85 | 1,614,734 | -2.18(-2.34%) |
Sep 20, 2022 | 94.46 | 94.78 | 92.48 | 93.03 | 2,031,658 | -3.17(-3.30%) |
Sep 19, 2022 | 91.82 | 96.46 | 91.68 | 96.20 | 1,390,062 | +2.92(+3.13%) |
Sep 16, 2022 | 95.53 | 96.23 | 92.66 | 93.28 | 2,808,369 | -3.47(-3.59%) |
Sep 15, 2022 | 96.50 | 102.17 | 96.40 | 96.75 | 1,923,109 | -0.89(-0.91%) |
Sep 14, 2022 | 97.24 | 98.21 | 95.25 | 97.64 | 1,731,407 | +0.61(+0.63%) |
Sep 13, 2022 | 95.08 | 98.58 | 94.88 | 97.03 | 2,038,427 | -2.72(-2.73%) |
Sep 12, 2022 | 97.83 | 99.90 | 97.41 | 99.75 | 1,613,434 | +3.01(+3.11%) |
Sep 09, 2022 | 94.27 | 96.91 | 93.93 | 96.74 | 1,390,812 | +3.32(+3.55%) |
Sep 08, 2022 | 90.15 | 93.47 | 89.46 | 93.42 | 1,129,484 | +1.33(+1.44%) |
Sep 07, 2022 | 88.71 | 92.34 | 88.71 | 92.09 | 2,306,885 | +3.18(+3.58%) |
Sep 06, 2022 | 91.03 | 91.74 | 88.07 | 88.91 | 1,692,650 | -2.40(-2.63%) |
Sep 02, 2022 | 95.34 | 95.64 | 90.83 | 91.31 | 1,420,803 | -2.25(-2.40%) |