Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.79 | 91.81 | 89.25 | 91.66 | 1,582,304 | +1.26(+1.39%) |
Nov 29, 2022 | 89.93 | 90.61 | 88.88 | 90.40 | 939,650 | -0.21(-0.23%) |
Nov 28, 2022 | 92.03 | 92.59 | 90.49 | 90.61 | 801,754 | -2.08(-2.24%) |
Nov 25, 2022 | 92.60 | 93.07 | 92.60 | 92.69 | 202,364 | +0.01(+0.01%) |
Nov 23, 2022 | 92.42 | 93.18 | 91.93 | 92.68 | 706,096 | +0.07(+0.08%) |
Nov 22, 2022 | 91.23 | 92.84 | 90.93 | 92.61 | 746,104 | +1.85(+2.03%) |
Nov 21, 2022 | 90.61 | 90.89 | 90.01 | 90.76 | 432,438 | -0.30(-0.33%) |
Nov 18, 2022 | 91.34 | 91.85 | 90.95 | 91.06 | 629,697 | -0.14(-0.15%) |
Nov 17, 2022 | 89.60 | 91.25 | 89.60 | 91.20 | 339,792 | +0.60(+0.66%) |
Nov 16, 2022 | 91.00 | 91.14 | 90.19 | 90.61 | 473,611 | -0.50(-0.54%) |
Nov 15, 2022 | 91.59 | 91.91 | 90.16 | 91.10 | 526,984 | +0.27(+0.29%) |
Nov 14, 2022 | 91.13 | 91.36 | 90.65 | 90.84 | 684,263 | -0.37(-0.40%) |
Nov 11, 2022 | 90.74 | 91.69 | 90.21 | 91.20 | 652,505 | +1.01(+1.12%) |
Nov 10, 2022 | 88.39 | 90.28 | 88.22 | 90.19 | 902,162 | +3.50(+4.04%) |
Nov 09, 2022 | 87.66 | 88.21 | 86.54 | 86.69 | 785,441 | -1.32(-1.50%) |
Nov 08, 2022 | 87.55 | 88.83 | 87.25 | 88.02 | 568,329 | +0.71(+0.81%) |
Nov 07, 2022 | 86.97 | 87.60 | 86.61 | 87.31 | 728,337 | +0.54(+0.62%) |
Nov 04, 2022 | 85.73 | 87.00 | 85.60 | 86.77 | 753,142 | +2.93(+3.50%) |
Nov 03, 2022 | 83.33 | 84.20 | 82.97 | 83.84 | 650,967 | -0.42(-0.50%) |
Nov 02, 2022 | 84.97 | 84.13 | 84.26 | 814,627 | -0.69(-0.81%) | |
Nov 01, 2022 | 85.76 | 86.27 | 84.71 | 84.95 | 700,644 | +0.00(+0.00%) |
Oct 31, 2022 | 84.40 | 85.22 | 84.35 | 84.95 | 591,490 | +0.20(+0.24%) |
Oct 28, 2022 | 84.29 | 84.93 | 84.11 | 84.74 | 651,011 | +0.28(+0.33%) |
Oct 27, 2022 | 84.78 | 85.58 | 84.23 | 84.47 | 498,315 | +0.28(+0.34%) |
Oct 26, 2022 | 83.54 | 85.05 | 83.40 | 84.18 | 851,753 | +0.57(+0.68%) |
Oct 25, 2022 | 82.10 | 83.83 | 82.07 | 83.61 | 2,090,970 | +1.37(+1.66%) |
Oct 24, 2022 | 82.53 | 82.63 | 81.59 | 82.25 | 2,267,780 | +0.08(+0.10%) |
Oct 21, 2022 | 80.42 | 82.23 | 79.76 | 82.16 | 851,337 | +2.13(+2.66%) |
Oct 20, 2022 | 81.09 | 81.91 | 79.66 | 80.04 | 1,918,145 | -1.11(-1.37%) |
Oct 19, 2022 | 81.47 | 81.65 | 80.24 | 81.15 | 497,458 | -0.67(-0.82%) |
Oct 18, 2022 | 82.84 | 83.18 | 81.45 | 81.82 | 1,250,806 | +0.32(+0.39%) |
Oct 17, 2022 | 81.16 | 82.18 | 80.89 | 81.50 | 598,504 | +1.97(+2.48%) |
Oct 14, 2022 | 80.73 | 81.37 | 79.41 | 79.53 | 717,081 | -0.83(-1.04%) |
Oct 13, 2022 | 76.27 | 81.01 | 75.74 | 80.36 | 1,227,497 | +2.63(+3.38%) |
Oct 12, 2022 | 77.45 | 78.36 | 77.11 | 77.74 | 766,416 | +0.29(+0.37%) |
Oct 11, 2022 | 79.15 | 79.15 | 77.24 | 77.45 | 1,027,951 | -2.00(-2.52%) |
Oct 10, 2022 | 80.29 | 80.46 | 79.32 | 79.45 | 556,251 | -0.31(-0.39%) |
Oct 07, 2022 | 81.76 | 81.89 | 79.64 | 79.76 | 1,251,588 | -2.29(-2.79%) |
Oct 06, 2022 | 84.61 | 84.92 | 81.44 | 82.05 | 1,145,896 | -3.23(-3.79%) |
Oct 05, 2022 | 84.73 | 85.43 | 84.21 | 85.28 | 1,146,958 | -0.95(-1.10%) |
Oct 04, 2022 | 84.29 | 86.50 | 84.11 | 86.23 | 1,149,827 | +2.90(+3.48%) |
Oct 03, 2022 | 82.64 | 83.95 | 82.17 | 83.33 | 1,076,126 | +1.78(+2.19%) |
Sep 30, 2022 | 82.51 | 83.18 | 81.33 | 81.55 | 1,008,007 | -0.72(-0.88%) |
Sep 29, 2022 | 82.26 | 82.59 | 81.19 | 82.27 | 889,627 | -0.63(-0.76%) |
Sep 28, 2022 | 81.06 | 83.35 | 80.77 | 82.91 | 1,214,971 | +1.78(+2.20%) |
Sep 27, 2022 | 82.44 | 82.63 | 80.91 | 81.12 | 1,033,721 | -0.57(-0.70%) |
Sep 26, 2022 | 81.30 | 82.53 | 80.87 | 81.69 | 735,468 | -0.53(-0.64%) |
Sep 23, 2022 | 82.80 | 83.01 | 81.42 | 82.22 | 866,119 | -1.72(-2.05%) |
Sep 22, 2022 | 84.68 | 84.95 | 83.80 | 83.94 | 638,767 | -0.64(-0.76%) |
Sep 21, 2022 | 86.50 | 86.66 | 84.58 | 84.58 | 714,954 | -1.68(-1.94%) |
Sep 20, 2022 | 86.56 | 86.56 | 85.45 | 86.26 | 632,144 | -0.92(-1.06%) |
Sep 19, 2022 | 85.40 | 87.36 | 85.10 | 87.18 | 650,463 | +0.86(+1.00%) |
Sep 16, 2022 | 86.49 | 86.76 | 85.81 | 86.32 | 952,212 | -1.23(-1.41%) |
Sep 15, 2022 | 87.26 | 88.71 | 86.88 | 87.55 | 685,648 | +0.23(+0.26%) |
Sep 14, 2022 | 87.72 | 88.08 | 86.82 | 87.33 | 559,779 | +0.04(+0.04%) |
Sep 13, 2022 | 88.27 | 88.71 | 86.97 | 87.29 | 730,905 | -2.65(-2.95%) |
Sep 12, 2022 | 89.62 | 90.36 | 89.30 | 89.94 | 731,355 | +1.15(+1.30%) |
Sep 09, 2022 | 87.71 | 89.01 | 87.71 | 88.79 | 648,248 | +1.90(+2.19%) |
Sep 08, 2022 | 85.23 | 87.11 | 84.85 | 86.89 | 858,227 | +1.33(+1.56%) |
Sep 07, 2022 | 84.17 | 85.75 | 83.50 | 85.56 | 700,931 | +1.19(+1.41%) |
Sep 06, 2022 | 85.04 | 85.35 | 83.42 | 84.37 | 759,724 | -0.43(-0.51%) |
Sep 02, 2022 | 84.86 | 86.27 | 84.47 | 84.81 | 789,345 | +0.90(+1.07%) |