Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.87 | 94.74 | 92.02 | 94.40 | 4,331,204 | +1.02(+1.09%) |
Nov 29, 2022 | 93.61 | 94.70 | 92.97 | 93.38 | 1,715,986 | +0.19(+0.21%) |
Nov 28, 2022 | 93.84 | 94.35 | 92.92 | 93.19 | 2,190,627 | -1.11(-1.18%) |
Nov 25, 2022 | 94.17 | 94.44 | 93.77 | 94.30 | 773,870 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.59 | 93.70 | 1,712,389 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.24 | 94.56 | 2,431,880 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.17 | 93.05 | 3,689,676 | +0.93(+1.01%) |
Nov 18, 2022 | 92.00 | 92.56 | 91.11 | 92.12 | 2,048,989 | +0.53(+0.58%) |
Nov 17, 2022 | 91.41 | 92.10 | 90.85 | 91.59 | 1,862,894 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.65 | 90.81 | 92.16 | 2,076,262 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.83 | 90.00 | 91.52 | 2,870,151 | +0.63(+0.69%) |
Nov 14, 2022 | 90.03 | 92.63 | 89.75 | 90.89 | 2,978,725 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.44 | 89.73 | 2,632,473 | -1.17(-1.28%) |
Nov 10, 2022 | 91.97 | 92.45 | 90.08 | 90.89 | 2,620,258 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.74 | 89.29 | 89.72 | 2,570,633 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.31 | 91.79 | 92.93 | 2,211,771 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.22 | 90.88 | 92.16 | 2,927,038 | +0.40(+0.43%) |
Nov 04, 2022 | 94.36 | 94.75 | 91.57 | 91.77 | 2,891,047 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,067,068 | +0.46(+0.50%) |
Nov 02, 2022 | 92.50 | 92.36 | 2,901,547 | -1.67(-1.77%) | ||
Nov 01, 2022 | 93.86 | 94.46 | 92.91 | 94.02 | 2,410,850 | +0.53(+0.57%) |
Oct 31, 2022 | 91.88 | 94.32 | 91.79 | 93.49 | 4,896,613 | +2.02(+2.21%) |
Oct 28, 2022 | 90.64 | 92.03 | 90.08 | 91.47 | 1,971,928 | +0.72(+0.80%) |
Oct 27, 2022 | 90.88 | 92.68 | 90.42 | 90.75 | 3,330,312 | +0.52(+0.58%) |
Oct 26, 2022 | 88.76 | 90.75 | 88.59 | 90.23 | 3,881,116 | +2.36(+2.69%) |
Oct 25, 2022 | 86.99 | 88.37 | 85.38 | 87.86 | 4,323,454 | +1.79(+2.08%) |
Oct 24, 2022 | 86.76 | 87.21 | 85.91 | 86.07 | 2,337,112 | -0.40(-0.46%) |
Oct 21, 2022 | 84.47 | 86.82 | 84.10 | 86.47 | 2,305,897 | +1.31(+1.54%) |
Oct 20, 2022 | 85.80 | 86.49 | 84.87 | 85.16 | 3,300,827 | -0.02(-0.02%) |
Oct 19, 2022 | 84.82 | 85.53 | 84.28 | 85.17 | 1,853,381 | +0.56(+0.66%) |
Oct 18, 2022 | 83.55 | 84.78 | 83.23 | 84.62 | 1,983,874 | +1.94(+2.34%) |
Oct 17, 2022 | 81.70 | 83.09 | 81.70 | 82.68 | 2,576,841 | +2.29(+2.85%) |
Oct 14, 2022 | 86.02 | 86.02 | 80.31 | 80.38 | 3,109,421 | -5.26(-6.15%) |
Oct 13, 2022 | 81.76 | 85.76 | 81.46 | 85.65 | 2,143,503 | +2.71(+3.27%) |
Oct 12, 2022 | 83.20 | 83.79 | 80.80 | 82.94 | 4,612,896 | -0.26(-0.31%) |
Oct 11, 2022 | 82.84 | 84.41 | 81.65 | 83.20 | 2,683,407 | -0.30(-0.36%) |
Oct 10, 2022 | 83.69 | 84.45 | 82.78 | 83.50 | 2,346,044 | +1.13(+1.37%) |
Oct 07, 2022 | 81.93 | 82.95 | 81.30 | 82.37 | 2,485,483 | -0.30(-0.36%) |
Oct 06, 2022 | 82.54 | 83.99 | 82.17 | 82.67 | 2,606,068 | -0.50(-0.60%) |
Oct 05, 2022 | 81.96 | 83.99 | 81.71 | 83.17 | 2,327,965 | +0.55(+0.67%) |
Oct 04, 2022 | 81.15 | 82.76 | 81.04 | 82.62 | 2,467,541 | +2.57(+3.22%) |
Oct 03, 2022 | 78.44 | 80.23 | 78.01 | 80.05 | 2,716,638 | +2.49(+3.21%) |
Sep 30, 2022 | 78.18 | 78.91 | 77.37 | 77.56 | 2,527,028 | -0.15(-0.20%) |
Sep 29, 2022 | 79.47 | 79.64 | 77.28 | 77.71 | 1,886,538 | -2.22(-2.77%) |
Sep 28, 2022 | 78.31 | 80.39 | 77.53 | 79.93 | 2,152,468 | +2.01(+2.59%) |
Sep 27, 2022 | 79.72 | 80.30 | 77.54 | 77.92 | 3,717,584 | -0.67(-0.85%) |
Sep 26, 2022 | 78.28 | 80.25 | 78.05 | 78.58 | 3,198,385 | -0.13(-0.17%) |
Sep 23, 2022 | 81.47 | 81.47 | 77.36 | 78.72 | 3,724,041 | -4.26(-5.14%) |
Sep 22, 2022 | 83.44 | 83.88 | 82.49 | 82.98 | 2,489,623 | +0.07(+0.08%) |
Sep 21, 2022 | 84.74 | 85.44 | 82.91 | 82.91 | 2,165,722 | -0.72(-0.86%) |
Sep 20, 2022 | 83.59 | 83.88 | 82.36 | 83.63 | 1,987,735 | -0.56(-0.66%) |
Sep 19, 2022 | 80.88 | 84.19 | 80.75 | 84.19 | 2,680,697 | +2.47(+3.02%) |
Sep 16, 2022 | 81.91 | 82.41 | 81.06 | 81.72 | 5,825,256 | -0.47(-0.57%) |
Sep 15, 2022 | 82.94 | 83.35 | 82.01 | 82.20 | 2,327,411 | -0.88(-1.06%) |
Sep 14, 2022 | 82.89 | 83.73 | 82.29 | 83.07 | 2,929,988 | -0.17(-0.21%) |
Sep 13, 2022 | 83.78 | 85.50 | 82.80 | 83.25 | 2,885,585 | -1.79(-2.11%) |
Sep 12, 2022 | 88.39 | 88.65 | 83.84 | 85.04 | 5,006,636 | -3.14(-3.56%) |
Sep 09, 2022 | 87.50 | 88.94 | 87.06 | 88.18 | 3,811,663 | +1.14(+1.31%) |
Sep 08, 2022 | 83.67 | 87.07 | 83.67 | 87.05 | 4,054,703 | +2.95(+3.51%) |
Sep 07, 2022 | 81.95 | 84.29 | 81.56 | 84.09 | 2,906,895 | +1.47(+1.79%) |
Sep 06, 2022 | 84.81 | 85.18 | 82.46 | 82.62 | 3,260,180 | -1.84(-2.18%) |
Sep 02, 2022 | 85.57 | 86.56 | 84.16 | 84.46 | 2,768,496 | +0.03(+0.03%) |