Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.19 | 100.52 | 96.78 | 100.11 | 610,320 | +2.19(+2.24%) |
Nov 29, 2022 | 97.62 | 98.50 | 97.40 | 97.92 | 108,238 | -0.04(-0.04%) |
Nov 28, 2022 | 99.86 | 100.64 | 97.66 | 97.96 | 129,303 | -2.91(-2.88%) |
Nov 25, 2022 | 100.81 | 101.20 | 100.68 | 100.87 | 43,617 | +0.27(+0.27%) |
Nov 23, 2022 | 99.52 | 101.31 | 99.51 | 100.59 | 187,879 | +1.00(+1.00%) |
Nov 22, 2022 | 99.03 | 99.98 | 98.41 | 99.59 | 247,453 | +1.14(+1.15%) |
Nov 21, 2022 | 98.86 | 99.46 | 98.34 | 98.46 | 164,637 | -0.56(-0.56%) |
Nov 18, 2022 | 98.81 | 99.40 | 97.95 | 99.02 | 156,129 | +1.65(+1.70%) |
Nov 17, 2022 | 96.30 | 97.49 | 95.36 | 97.36 | 185,157 | -0.85(-0.87%) |
Nov 16, 2022 | 99.33 | 99.64 | 98.15 | 98.21 | 179,931 | -1.82(-1.82%) |
Nov 15, 2022 | 100.02 | 101.03 | 99.18 | 100.03 | 334,954 | +1.64(+1.67%) |
Nov 14, 2022 | 96.58 | 99.82 | 96.46 | 98.39 | 361,869 | +1.27(+1.31%) |
Nov 11, 2022 | 95.86 | 97.64 | 95.40 | 97.12 | 254,696 | +2.14(+2.26%) |
Nov 10, 2022 | 93.45 | 95.13 | 92.23 | 94.97 | 353,235 | +4.53(+5.01%) |
Nov 09, 2022 | 91.23 | 92.77 | 90.03 | 90.44 | 263,629 | -1.80(-1.95%) |
Nov 08, 2022 | 91.62 | 93.49 | 91.30 | 92.24 | 240,797 | +0.88(+0.96%) |
Nov 07, 2022 | 89.44 | 91.40 | 88.49 | 91.36 | 436,429 | +2.24(+2.51%) |
Nov 04, 2022 | 89.67 | 90.20 | 87.98 | 89.12 | 192,568 | +1.02(+1.16%) |
Nov 03, 2022 | 87.93 | 89.09 | 86.82 | 88.10 | 185,593 | -1.09(-1.22%) |
Nov 02, 2022 | 89.65 | 92.31 | 89.03 | 89.19 | 327,442 | -1.17(-1.30%) |
Nov 01, 2022 | 90.45 | 90.52 | 89.07 | 90.37 | 167,610 | +0.81(+0.91%) |
Oct 31, 2022 | 89.70 | 90.38 | 89.21 | 89.55 | 225,201 | -0.91(-1.01%) |
Oct 28, 2022 | 88.08 | 90.54 | 88.08 | 90.46 | 335,138 | +2.50(+2.84%) |
Oct 27, 2022 | 88.68 | 89.67 | 87.74 | 87.97 | 201,940 | -0.07(-0.08%) |
Oct 26, 2022 | 87.73 | 89.08 | 86.71 | 88.04 | 216,310 | +0.29(+0.33%) |
Oct 25, 2022 | 85.22 | 87.93 | 85.22 | 87.74 | 281,170 | +1.89(+2.20%) |
Oct 24, 2022 | 85.14 | 85.97 | 83.87 | 85.85 | 305,832 | +1.07(+1.26%) |
Oct 21, 2022 | 83.24 | 85.03 | 82.68 | 84.79 | 264,413 | +1.94(+2.34%) |
Oct 20, 2022 | 84.03 | 85.14 | 82.52 | 82.85 | 278,886 | -0.75(-0.90%) |
Oct 19, 2022 | 83.78 | 84.77 | 82.78 | 83.60 | 216,956 | -1.12(-1.32%) |
Oct 18, 2022 | 85.63 | 86.87 | 84.27 | 84.72 | 413,387 | +0.89(+1.06%) |
Oct 17, 2022 | 83.00 | 84.39 | 82.93 | 83.83 | 338,500 | +2.79(+3.44%) |
Oct 14, 2022 | 84.08 | 84.30 | 80.89 | 81.04 | 219,536 | -2.41(-2.88%) |
Oct 13, 2022 | 77.93 | 83.89 | 77.18 | 83.45 | 347,942 | +3.72(+4.66%) |
Oct 12, 2022 | 80.08 | 81.14 | 79.15 | 79.73 | 360,337 | +0.32(+0.41%) |
Oct 11, 2022 | 79.58 | 80.97 | 78.83 | 79.41 | 334,007 | -0.93(-1.15%) |
Oct 10, 2022 | 81.24 | 81.57 | 80.24 | 80.33 | 249,006 | -0.44(-0.54%) |
Oct 07, 2022 | 83.62 | 83.62 | 80.35 | 80.77 | 327,345 | -3.74(-4.43%) |
Oct 06, 2022 | 84.64 | 85.42 | 84.10 | 84.51 | 273,768 | -0.02(-0.02%) |
Oct 05, 2022 | 84.11 | 84.90 | 83.35 | 84.53 | 214,461 | -1.09(-1.28%) |
Oct 04, 2022 | 83.31 | 85.85 | 83.31 | 85.63 | 450,092 | +3.79(+4.63%) |
Oct 03, 2022 | 79.96 | 82.36 | 79.55 | 81.83 | 757,506 | +2.67(+3.37%) |
Sep 30, 2022 | 80.79 | 82.13 | 79.04 | 79.16 | 474,254 | -1.90(-2.35%) |
Sep 29, 2022 | 82.13 | 82.62 | 80.36 | 81.06 | 471,997 | -2.28(-2.74%) |
Sep 28, 2022 | 81.84 | 83.75 | 81.84 | 83.34 | 421,119 | +0.99(+1.21%) |
Sep 27, 2022 | 82.40 | 83.80 | 80.91 | 82.35 | 590,217 | +0.25(+0.31%) |
Sep 26, 2022 | 83.09 | 84.98 | 81.96 | 82.10 | 682,052 | -1.37(-1.65%) |
Sep 23, 2022 | 84.30 | 84.49 | 82.55 | 83.47 | 525,841 | -2.45(-2.85%) |
Sep 22, 2022 | 87.30 | 87.34 | 85.74 | 85.92 | 203,156 | -1.34(-1.53%) |
Sep 21, 2022 | 89.07 | 89.99 | 87.21 | 87.25 | 327,750 | -0.50(-0.57%) |
Sep 20, 2022 | 88.63 | 88.78 | 87.31 | 87.75 | 361,805 | -1.70(-1.90%) |
Sep 19, 2022 | 86.77 | 89.48 | 86.77 | 89.45 | 219,866 | +1.61(+1.83%) |
Sep 16, 2022 | 88.23 | 88.25 | 86.55 | 87.84 | 614,035 | -1.14(-1.28%) |
Sep 15, 2022 | 89.58 | 90.60 | 88.75 | 88.98 | 232,666 | -0.66(-0.74%) |
Sep 14, 2022 | 89.65 | 90.25 | 88.73 | 89.64 | 297,470 | -0.70(-0.78%) |
Sep 13, 2022 | 93.41 | 93.41 | 90.00 | 90.35 | 318,871 | -5.28(-5.53%) |
Sep 12, 2022 | 94.76 | 95.71 | 94.17 | 95.63 | 362,164 | +1.75(+1.86%) |
Sep 09, 2022 | 94.52 | 95.45 | 93.74 | 93.88 | 312,935 | +0.17(+0.18%) |
Sep 08, 2022 | 93.49 | 93.83 | 92.06 | 93.72 | 267,069 | -0.64(-0.68%) |
Sep 07, 2022 | 91.95 | 94.64 | 91.95 | 94.36 | 257,452 | +1.89(+2.05%) |
Sep 06, 2022 | 91.92 | 94.59 | 91.49 | 92.47 | 561,697 | +1.46(+1.61%) |
Sep 02, 2022 | 93.08 | 93.88 | 90.54 | 91.01 | 234,358 | -0.85(-0.92%) |