Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.95 | 95.78 | 92.72 | 95.76 | 385,676 | +1.92(+2.04%) |
Nov 29, 2022 | 93.51 | 94.21 | 93.36 | 93.84 | 462,533 | +0.47(+0.50%) |
Nov 28, 2022 | 94.36 | 94.58 | 93.09 | 93.37 | 354,178 | -1.72(-1.81%) |
Nov 25, 2022 | 94.82 | 95.62 | 94.78 | 95.09 | 59,591 | +0.18(+0.19%) |
Nov 23, 2022 | 94.64 | 95.20 | 94.25 | 94.92 | 380,219 | -0.07(-0.07%) |
Nov 22, 2022 | 94.48 | 95.07 | 94.21 | 94.99 | 475,777 | +1.11(+1.18%) |
Nov 21, 2022 | 93.47 | 93.95 | 93.05 | 93.88 | 380,823 | -0.13(-0.14%) |
Nov 18, 2022 | 94.30 | 94.62 | 93.51 | 94.01 | 226,241 | +0.70(+0.75%) |
Nov 17, 2022 | 92.30 | 93.35 | 92.09 | 93.30 | 231,588 | -0.32(-0.34%) |
Nov 16, 2022 | 94.46 | 94.50 | 93.47 | 93.63 | 258,158 | -1.37(-1.44%) |
Nov 15, 2022 | 95.21 | 96.09 | 94.41 | 95.00 | 525,080 | +1.11(+1.19%) |
Nov 14, 2022 | 94.47 | 95.40 | 93.86 | 93.88 | 495,060 | -1.03(-1.08%) |
Nov 11, 2022 | 94.79 | 95.72 | 94.67 | 94.91 | 302,598 | +0.44(+0.47%) |
Nov 10, 2022 | 92.80 | 94.59 | 92.62 | 94.47 | 459,396 | +4.76(+5.31%) |
Nov 09, 2022 | 90.98 | 91.45 | 89.47 | 89.70 | 312,938 | -1.98(-2.15%) |
Nov 08, 2022 | 92.15 | 92.76 | 90.70 | 91.68 | 480,101 | -0.10(-0.11%) |
Nov 07, 2022 | 91.33 | 91.95 | 90.72 | 91.78 | 616,074 | +0.85(+0.94%) |
Nov 04, 2022 | 90.64 | 91.27 | 89.32 | 90.93 | 398,739 | +1.64(+1.84%) |
Nov 03, 2022 | 88.73 | 89.80 | 87.73 | 89.28 | 344,730 | -0.42(-0.47%) |
Nov 02, 2022 | 92.11 | 89.60 | 89.70 | 386,081 | -2.87(-3.10%) | |
Nov 01, 2022 | 93.17 | 93.17 | 92.18 | 92.57 | 530,283 | +0.32(+0.35%) |
Oct 31, 2022 | 91.75 | 92.63 | 91.43 | 92.25 | 684,509 | +0.12(+0.13%) |
Oct 28, 2022 | 90.56 | 92.31 | 90.19 | 92.13 | 460,014 | +1.86(+2.06%) |
Oct 27, 2022 | 90.54 | 91.74 | 90.17 | 90.27 | 746,996 | +0.56(+0.62%) |
Oct 26, 2022 | 89.61 | 91.18 | 89.17 | 89.71 | 628,181 | +0.53(+0.59%) |
Oct 25, 2022 | 87.43 | 89.59 | 87.40 | 89.19 | 333,983 | +1.89(+2.16%) |
Oct 24, 2022 | 86.82 | 87.49 | 86.26 | 87.30 | 427,624 | +0.71(+0.82%) |
Oct 21, 2022 | 84.84 | 86.84 | 84.60 | 86.58 | 420,983 | +1.97(+2.32%) |
Oct 20, 2022 | 85.74 | 86.63 | 84.31 | 84.62 | 512,402 | -1.11(-1.29%) |
Oct 19, 2022 | 86.08 | 86.61 | 84.69 | 85.72 | 364,342 | -1.02(-1.17%) |
Oct 18, 2022 | 87.17 | 88.09 | 86.07 | 86.74 | 486,890 | +1.14(+1.34%) |
Oct 17, 2022 | 84.88 | 85.96 | 84.88 | 85.60 | 466,583 | +2.21(+2.65%) |
Oct 14, 2022 | 85.81 | 86.15 | 83.34 | 83.39 | 338,906 | -1.79(-2.10%) |
Oct 13, 2022 | 81.46 | 85.61 | 80.93 | 85.18 | 492,009 | +2.20(+2.65%) |
Oct 12, 2022 | 83.29 | 83.61 | 82.46 | 82.98 | 467,487 | -0.40(-0.48%) |
Oct 11, 2022 | 82.64 | 84.25 | 82.15 | 83.38 | 309,539 | +0.32(+0.39%) |
Oct 10, 2022 | 83.19 | 83.74 | 82.53 | 83.05 | 230,347 | +0.12(+0.14%) |
Oct 07, 2022 | 84.07 | 84.41 | 82.57 | 82.94 | 265,924 | -1.86(-2.19%) |
Oct 06, 2022 | 85.08 | 85.89 | 84.50 | 84.79 | 339,037 | -0.63(-0.73%) |
Oct 05, 2022 | 84.79 | 85.71 | 84.05 | 85.42 | 301,804 | -0.52(-0.60%) |
Oct 04, 2022 | 84.01 | 85.94 | 83.99 | 85.94 | 559,854 | +3.23(+3.90%) |
Oct 03, 2022 | 81.63 | 83.15 | 80.78 | 82.71 | 821,137 | +2.07(+2.57%) |
Sep 30, 2022 | 81.13 | 82.52 | 80.60 | 80.64 | 507,927 | -0.64(-0.78%) |
Sep 29, 2022 | 82.10 | 82.10 | 80.29 | 81.27 | 359,887 | -1.79(-2.15%) |
Sep 28, 2022 | 81.38 | 83.55 | 81.11 | 83.06 | 352,963 | +2.17(+2.68%) |
Sep 27, 2022 | 81.82 | 82.36 | 80.33 | 80.89 | 600,163 | -0.07(-0.08%) |
Sep 26, 2022 | 81.79 | 83.18 | 80.79 | 80.96 | 646,308 | -1.28(-1.56%) |
Sep 23, 2022 | 83.27 | 83.27 | 81.23 | 82.24 | 590,573 | -2.10(-2.49%) |
Sep 22, 2022 | 85.81 | 86.05 | 84.11 | 84.34 | 911,895 | -1.64(-1.91%) |
Sep 21, 2022 | 87.62 | 88.33 | 85.98 | 85.98 | 251,343 | -1.09(-1.25%) |
Sep 20, 2022 | 87.54 | 87.54 | 86.35 | 87.07 | 284,607 | -1.12(-1.27%) |
Sep 19, 2022 | 86.31 | 88.32 | 86.31 | 88.19 | 402,883 | +1.07(+1.23%) |
Sep 16, 2022 | 86.62 | 87.19 | 85.97 | 87.12 | 299,258 | -0.51(-0.58%) |
Sep 15, 2022 | 87.75 | 88.82 | 87.35 | 87.63 | 242,683 | -0.68(-0.77%) |
Sep 14, 2022 | 88.53 | 88.57 | 87.32 | 88.31 | 412,278 | -0.04(-0.04%) |
Sep 13, 2022 | 89.93 | 90.28 | 88.00 | 88.35 | 338,018 | -3.57(-3.88%) |
Sep 12, 2022 | 91.31 | 92.08 | 91.21 | 91.91 | 599,134 | +1.27(+1.40%) |
Sep 09, 2022 | 89.66 | 90.79 | 89.64 | 90.64 | 328,630 | +1.77(+1.99%) |
Sep 08, 2022 | 88.26 | 88.94 | 87.49 | 88.87 | 577,491 | +0.08(+0.09%) |
Sep 07, 2022 | 87.03 | 88.92 | 86.86 | 88.79 | 510,131 | +1.61(+1.85%) |
Sep 06, 2022 | 88.84 | 88.89 | 86.67 | 87.18 | 5,141,367 | -1.33(-1.50%) |
Sep 02, 2022 | 90.00 | 90.28 | 88.12 | 88.51 | 322,752 | -0.45(-0.50%) |