Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 106.71 | 110.92 | 106.09 | 110.28 | 81,110 | +3.08(+2.87%) |
Nov 29, 2022 | 108.50 | 109.41 | 106.69 | 107.20 | 47,254 | -1.00(-0.92%) |
Nov 28, 2022 | 107.09 | 110.92 | 107.09 | 108.20 | 81,535 | +0.56(+0.52%) |
Nov 25, 2022 | 107.65 | 108.97 | 107.62 | 107.64 | 21,248 | -0.95(-0.87%) |
Nov 23, 2022 | 108.39 | 108.78 | 105.89 | 108.59 | 48,005 | +0.83(+0.77%) |
Nov 22, 2022 | 104.62 | 107.79 | 104.55 | 107.76 | 67,273 | +3.15(+3.01%) |
Nov 21, 2022 | 106.14 | 106.61 | 104.47 | 104.61 | 79,598 | -2.60(-2.43%) |
Nov 18, 2022 | 108.39 | 108.50 | 106.03 | 107.21 | 91,372 | +0.06(+0.06%) |
Nov 17, 2022 | 105.61 | 107.76 | 104.05 | 107.15 | 84,286 | +1.55(+1.47%) |
Nov 16, 2022 | 106.35 | 107.32 | 105.22 | 105.60 | 42,780 | -0.66(-0.62%) |
Nov 15, 2022 | 106.48 | 107.96 | 105.86 | 106.26 | 72,937 | +0.31(+0.29%) |
Nov 14, 2022 | 105.33 | 106.99 | 104.93 | 105.95 | 88,357 | +0.79(+0.75%) |
Nov 11, 2022 | 107.07 | 107.07 | 104.24 | 105.16 | 68,587 | -1.27(-1.19%) |
Nov 10, 2022 | 108.42 | 108.58 | 105.04 | 106.43 | 114,275 | +0.49(+0.46%) |
Nov 09, 2022 | 106.88 | 107.08 | 105.36 | 105.94 | 107,311 | -0.84(-0.79%) |
Nov 08, 2022 | 109.77 | 109.94 | 105.30 | 106.78 | 179,269 | -3.01(-2.74%) |
Nov 07, 2022 | 109.25 | 110.59 | 108.15 | 109.79 | 87,574 | +0.54(+0.49%) |
Nov 04, 2022 | 109.25 | 110.18 | 107.30 | 109.25 | 96,936 | +1.25(+1.16%) |
Nov 03, 2022 | 107.60 | 109.18 | 106.27 | 108.00 | 168,820 | +0.20(+0.19%) |
Nov 02, 2022 | 108.53 | 111.50 | 105.95 | 107.80 | 158,055 | -0.78(-0.72%) |
Nov 01, 2022 | 107.11 | 111.13 | 102.32 | 108.58 | 195,527 | +6.16(+6.01%) |
Oct 31, 2022 | 106.17 | 106.17 | 101.45 | 102.42 | 165,756 | -2.85(-2.71%) |
Oct 28, 2022 | 101.81 | 105.48 | 100.81 | 105.27 | 129,339 | +4.00(+3.95%) |
Oct 27, 2022 | 111.88 | 111.88 | 100.97 | 101.27 | 242,533 | -10.79(-9.63%) |
Oct 26, 2022 | 109.18 | 112.11 | 108.18 | 112.06 | 124,524 | +3.78(+3.49%) |
Oct 25, 2022 | 105.88 | 108.30 | 105.88 | 108.28 | 91,319 | +3.19(+3.04%) |
Oct 24, 2022 | 106.35 | 106.82 | 103.79 | 105.09 | 91,791 | -0.08(-0.08%) |
Oct 21, 2022 | 104.70 | 105.33 | 102.14 | 105.17 | 192,498 | +0.64(+0.61%) |
Oct 20, 2022 | 103.62 | 104.62 | 102.46 | 104.53 | 80,945 | +0.38(+0.36%) |
Oct 19, 2022 | 103.76 | 104.36 | 101.97 | 104.15 | 98,476 | +0.18(+0.17%) |
Oct 18, 2022 | 104.91 | 106.52 | 103.55 | 103.97 | 147,151 | +0.00(+0.00%) |
Oct 17, 2022 | 103.23 | 105.17 | 101.56 | 103.97 | 177,983 | +1.72(+1.68%) |
Oct 14, 2022 | 105.21 | 106.39 | 101.07 | 102.25 | 150,615 | -2.52(-2.41%) |
Oct 13, 2022 | 100.50 | 105.79 | 99.26 | 104.77 | 147,402 | +3.74(+3.70%) |
Oct 12, 2022 | 98.95 | 101.47 | 98.95 | 101.03 | 110,082 | +2.16(+2.18%) |
Oct 11, 2022 | 98.40 | 99.87 | 97.02 | 98.87 | 126,773 | +0.37(+0.38%) |
Oct 10, 2022 | 97.14 | 100.16 | 96.52 | 98.50 | 66,339 | +1.41(+1.45%) |
Oct 07, 2022 | 96.70 | 97.95 | 95.57 | 97.09 | 55,025 | -0.80(-0.82%) |
Oct 06, 2022 | 97.50 | 98.41 | 96.92 | 97.89 | 48,129 | +0.46(+0.47%) |
Oct 05, 2022 | 97.95 | 99.06 | 96.36 | 97.43 | 71,818 | -0.95(-0.97%) |
Oct 04, 2022 | 98.75 | 102.23 | 96.84 | 98.38 | 139,571 | +1.38(+1.42%) |
Oct 03, 2022 | 95.68 | 97.07 | 92.04 | 97.00 | 268,308 | +1.76(+1.85%) |
Sep 30, 2022 | 95.36 | 97.88 | 93.68 | 95.24 | 207,654 | +0.12(+0.13%) |
Sep 29, 2022 | 94.62 | 95.21 | 93.01 | 95.12 | 166,274 | +0.12(+0.13%) |
Sep 28, 2022 | 93.53 | 95.11 | 92.68 | 95.00 | 136,877 | +1.71(+1.83%) |
Sep 27, 2022 | 92.42 | 93.42 | 91.22 | 93.29 | 130,374 | +1.34(+1.46%) |
Sep 26, 2022 | 88.86 | 92.49 | 88.46 | 91.95 | 95,334 | +2.60(+2.91%) |
Sep 23, 2022 | 90.88 | 90.92 | 88.25 | 89.35 | 73,692 | -1.87(-2.05%) |
Sep 22, 2022 | 92.86 | 92.86 | 89.96 | 91.22 | 186,108 | -2.00(-2.15%) |
Sep 21, 2022 | 92.88 | 94.58 | 91.95 | 93.22 | 120,459 | +1.16(+1.26%) |
Sep 20, 2022 | 91.50 | 92.36 | 90.54 | 92.06 | 82,084 | -0.25(-0.27%) |
Sep 19, 2022 | 91.36 | 92.61 | 90.31 | 92.31 | 65,548 | -0.01(-0.01%) |
Sep 16, 2022 | 90.62 | 92.66 | 89.24 | 92.32 | 206,672 | +0.88(+0.96%) |
Sep 15, 2022 | 91.04 | 92.30 | 90.67 | 91.44 | 51,831 | +0.40(+0.44%) |
Sep 14, 2022 | 91.74 | 91.92 | 90.45 | 91.04 | 59,895 | -0.58(-0.63%) |
Sep 13, 2022 | 92.71 | 93.27 | 90.55 | 91.62 | 68,687 | -2.24(-2.39%) |
Sep 12, 2022 | 93.36 | 94.75 | 92.53 | 93.86 | 62,205 | +0.30(+0.32%) |
Sep 09, 2022 | 94.10 | 94.43 | 92.86 | 93.56 | 57,724 | -0.09(-0.10%) |
Sep 08, 2022 | 91.22 | 93.82 | 91.22 | 93.65 | 64,765 | +2.01(+2.19%) |
Sep 07, 2022 | 87.72 | 91.81 | 87.46 | 91.64 | 101,465 | +3.71(+4.22%) |
Sep 06, 2022 | 87.72 | 88.56 | 85.64 | 87.93 | 120,554 | +0.01(+0.01%) |
Sep 02, 2022 | 88.21 | 89.56 | 87.22 | 87.92 | 80,735 | +0.64(+0.73%) |