Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.19 | 93.19 | 92.03 | 93.19 | 7,465,333 | +0.83(+0.90%) |
Nov 29, 2022 | 92.38 | 92.68 | 92.32 | 92.36 | 3,515,849 | -0.39(-0.42%) |
Nov 28, 2022 | 92.82 | 92.94 | 92.61 | 92.75 | 4,418,570 | +0.04(+0.04%) |
Nov 25, 2022 | 92.48 | 92.72 | 92.46 | 92.71 | 1,409,264 | -0.03(-0.03%) |
Nov 23, 2022 | 92.37 | 92.78 | 92.27 | 92.74 | 5,485,067 | +0.50(+0.54%) |
Nov 22, 2022 | 92.11 | 92.33 | 92.01 | 92.24 | 5,794,671 | +0.53(+0.57%) |
Nov 21, 2022 | 92.17 | 92.23 | 91.69 | 91.72 | 4,690,201 | -0.06(-0.06%) |
Nov 18, 2022 | 92.10 | 92.21 | 91.75 | 91.77 | 3,249,298 | -0.32(-0.35%) |
Nov 17, 2022 | 92.16 | 92.25 | 91.90 | 92.10 | 6,271,671 | -0.63(-0.68%) |
Nov 16, 2022 | 92.48 | 92.82 | 92.26 | 92.73 | 6,431,465 | +0.68(+0.74%) |
Nov 15, 2022 | 91.82 | 92.12 | 91.59 | 92.05 | 7,163,495 | +0.68(+0.74%) |
Nov 14, 2022 | 91.50 | 91.50 | 91.20 | 91.37 | 4,506,073 | -0.22(-0.24%) |
Nov 11, 2022 | 91.36 | 91.71 | 91.32 | 91.59 | 2,975,042 | -0.19(-0.21%) |
Nov 10, 2022 | 91.11 | 91.82 | 91.11 | 91.78 | 10,064,241 | +2.01(+2.24%) |
Nov 09, 2022 | 89.37 | 89.83 | 89.30 | 89.77 | 3,833,072 | +0.31(+0.34%) |
Nov 08, 2022 | 89.12 | 89.63 | 89.09 | 89.46 | 4,901,289 | +0.59(+0.67%) |
Nov 07, 2022 | 89.30 | 89.35 | 88.85 | 88.87 | 4,492,967 | -0.31(-0.35%) |
Nov 04, 2022 | 89.40 | 89.69 | 89.17 | 89.19 | 5,537,867 | -0.19(-0.21%) |
Nov 03, 2022 | 88.97 | 89.54 | 88.96 | 89.38 | 8,802,464 | -0.39(-0.44%) |
Nov 02, 2022 | 90.04 | 90.57 | 89.54 | 89.77 | 7,942,689 | -0.15(-0.17%) |
Nov 01, 2022 | 90.66 | 90.69 | 89.77 | 89.92 | 6,354,483 | -0.02(-0.02%) |
Oct 31, 2022 | 89.96 | 90.08 | 89.56 | 89.94 | 4,814,932 | -0.41(-0.45%) |
Oct 28, 2022 | 90.23 | 90.68 | 90.10 | 90.35 | 5,941,262 | -0.47(-0.51%) |
Oct 27, 2022 | 90.46 | 90.94 | 90.19 | 90.82 | 7,597,657 | +0.64(+0.71%) |
Oct 26, 2022 | 89.94 | 90.33 | 89.93 | 90.18 | 7,025,439 | +0.46(+0.51%) |
Oct 25, 2022 | 89.59 | 89.97 | 89.51 | 89.72 | 6,614,634 | +1.11(+1.25%) |
Oct 24, 2022 | 88.70 | 89.01 | 88.30 | 88.61 | 6,519,577 | -0.11(-0.13%) |
Oct 21, 2022 | 88.21 | 88.91 | 88.10 | 88.73 | 7,902,964 | +0.20(+0.23%) |
Oct 20, 2022 | 88.99 | 89.22 | 88.46 | 88.53 | 6,023,687 | -0.67(-0.75%) |
Oct 19, 2022 | 89.43 | 89.62 | 89.13 | 89.20 | 6,048,223 | -0.94(-1.05%) |
Oct 18, 2022 | 90.15 | 90.31 | 89.62 | 90.14 | 4,205,892 | +0.23(+0.25%) |
Oct 17, 2022 | 90.46 | 90.61 | 89.86 | 89.91 | 3,375,128 | +0.10(+0.11%) |
Oct 14, 2022 | 90.81 | 90.82 | 89.77 | 89.82 | 6,179,876 | -0.50(-0.56%) |
Oct 13, 2022 | 89.53 | 90.73 | 89.52 | 90.32 | 6,529,341 | -0.38(-0.42%) |
Oct 12, 2022 | 90.28 | 90.82 | 90.22 | 90.70 | 6,138,206 | +0.30(+0.33%) |
Oct 11, 2022 | 90.48 | 90.91 | 90.16 | 90.41 | 5,771,796 | +0.23(+0.25%) |
Oct 10, 2022 | 90.58 | 90.63 | 89.85 | 90.18 | 4,019,444 | -0.53(-0.59%) |
Oct 07, 2022 | 90.68 | 91.01 | 90.57 | 90.71 | 5,338,131 | -0.45(-0.49%) |
Oct 06, 2022 | 91.51 | 91.63 | 91.03 | 91.16 | 11,944,664 | -0.50(-0.55%) |
Oct 05, 2022 | 91.99 | 92.02 | 91.43 | 91.66 | 9,031,385 | -0.88(-0.95%) |
Oct 04, 2022 | 92.72 | 93.07 | 92.37 | 92.54 | 7,727,433 | +0.19(+0.21%) |
Oct 03, 2022 | 92.14 | 93.03 | 91.92 | 92.35 | 11,104,877 | +1.08(+1.19%) |
Sep 30, 2022 | 91.90 | 92.11 | 90.95 | 91.27 | 9,305,114 | -0.24(-0.26%) |
Sep 29, 2022 | 91.26 | 91.83 | 91.17 | 91.50 | 6,369,535 | -0.43(-0.47%) |
Sep 28, 2022 | 91.18 | 92.03 | 90.82 | 91.93 | 8,910,185 | +2.03(+2.25%) |
Sep 27, 2022 | 90.55 | 90.66 | 89.86 | 89.91 | 9,117,052 | -0.62(-0.68%) |
Sep 26, 2022 | 91.55 | 91.56 | 90.39 | 90.52 | 8,430,431 | -1.53(-1.66%) |
Sep 23, 2022 | 91.90 | 92.20 | 91.54 | 92.06 | 8,025,538 | +0.11(+0.12%) |
Sep 22, 2022 | 92.38 | 92.44 | 91.83 | 91.94 | 7,007,254 | -1.41(-1.51%) |
Sep 21, 2022 | 93.14 | 93.44 | 92.51 | 93.35 | 5,695,236 | +0.37(+0.40%) |
Sep 20, 2022 | 92.89 | 93.22 | 92.74 | 92.98 | 5,120,887 | -0.58(-0.62%) |
Sep 19, 2022 | 93.47 | 93.75 | 93.41 | 93.56 | 4,079,901 | -0.27(-0.28%) |
Sep 16, 2022 | 93.66 | 94.12 | 93.61 | 93.82 | 4,962,429 | +0.08(+0.08%) |
Sep 15, 2022 | 93.81 | 93.93 | 93.65 | 93.75 | 4,861,928 | -0.32(-0.34%) |
Sep 14, 2022 | 93.88 | 94.30 | 93.83 | 94.07 | 4,066,706 | +0.05(+0.05%) |
Sep 13, 2022 | 93.90 | 94.08 | 93.79 | 94.02 | 5,364,560 | -0.53(-0.56%) |
Sep 12, 2022 | 95.05 | 95.13 | 94.39 | 94.56 | 4,243,041 | -0.23(-0.24%) |
Sep 09, 2022 | 94.98 | 95.16 | 94.67 | 94.78 | 6,079,746 | +0.01(+0.01%) |
Sep 08, 2022 | 95.12 | 95.33 | 94.77 | 94.77 | 6,072,434 | -0.35(-0.37%) |
Sep 07, 2022 | 94.88 | 95.24 | 94.83 | 95.13 | 7,540,734 | +0.62(+0.65%) |
Sep 06, 2022 | 94.98 | 95.02 | 94.46 | 94.51 | 7,119,744 | -1.06(-1.11%) |
Sep 02, 2022 | 95.42 | 95.83 | 95.29 | 95.57 | 6,039,106 | +0.53(+0.56%) |