Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 976.96 | 977.75 | 972.82 | 973.85 | 0 | -3.09(-0.32%) |
Nov 29, 2022 | 976.74 | 979.49 | 974.80 | 976.93 | 0 | +0.56(+0.06%) |
Nov 28, 2022 | 979.08 | 979.14 | 975.55 | 976.37 | 0 | -2.39(-0.24%) |
Nov 25, 2022 | 977.49 | 979.37 | 976.89 | 978.76 | 0 | +0.60(+0.06%) |
Nov 24, 2022 | 977.96 | 980.01 | 976.48 | 978.15 | 0 | +2.32(+0.24%) |
Nov 23, 2022 | 973.96 | 978.45 | 973.36 | 975.83 | 0 | +1.55(+0.16%) |
Nov 22, 2022 | 974.85 | 975.56 | 972.15 | 974.28 | 0 | -2.30(-0.24%) |
Nov 21, 2022 | 980.14 | 983.30 | 973.10 | 976.58 | 0 | -0.38(-0.04%) |
Nov 18, 2022 | 979.24 | 979.30 | 976.53 | 976.96 | 0 | -1.71(-0.17%) |
Nov 17, 2022 | 982.87 | 982.99 | 977.73 | 978.67 | 0 | -3.30(-0.34%) |
Nov 16, 2022 | 984.80 | 987.43 | 981.12 | 981.97 | 0 | -3.49(-0.35%) |
Nov 15, 2022 | 986.83 | 987.38 | 984.20 | 985.46 | 0 | +0.26(+0.03%) |
Nov 14, 2022 | 985.63 | 994.10 | 980.10 | 985.20 | 0 | +2.17(+0.22%) |
Nov 11, 2022 | 984.17 | 984.28 | 982.50 | 983.03 | 0 | -0.12(-0.01%) |
Nov 10, 2022 | 981.19 | 983.40 | 980.81 | 983.14 | 0 | -0.05(-0.01%) |
Nov 09, 2022 | 983.30 | 984.56 | 981.57 | 983.20 | 0 | -4.53(-0.46%) |
Nov 08, 2022 | 983.54 | 988.84 | 982.81 | 987.73 | 0 | +9.62(+0.98%) |
Nov 07, 2022 | 983.37 | 986.32 | 975.47 | 978.11 | 0 | -5.52(-0.56%) |
Nov 04, 2022 | 980.72 | 984.29 | 979.54 | 983.63 | 0 | +2.99(+0.31%) |
Nov 03, 2022 | 982.99 | 986.26 | 980.34 | 980.64 | 0 | +1.08(+0.11%) |
Nov 02, 2022 | 979.33 | 980.11 | 978.57 | 979.56 | 0 | -2.33(-0.24%) |
Nov 01, 2022 | 983.32 | 983.42 | 981.44 | 981.89 | 0 | +0.95(+0.10%) |
Oct 31, 2022 | 976.99 | 984.18 | 976.17 | 980.94 | 0 | -0.32(-0.03%) |
Oct 28, 2022 | 976.50 | 981.71 | 976.08 | 981.27 | 0 | +8.65(+0.89%) |
Oct 27, 2022 | 972.99 | 978.19 | 965.52 | 972.61 | 0 | -5.17(-0.53%) |
Oct 26, 2022 | 979.81 | 982.56 | 976.10 | 977.78 | 0 | -2.68(-0.27%) |
Oct 25, 2022 | 977.60 | 994.24 | 977.35 | 980.46 | 0 | +1.99(+0.20%) |
Oct 24, 2022 | 973.61 | 982.03 | 969.05 | 978.47 | 0 | +8.03(+0.83%) |
Oct 21, 2022 | 968.26 | 971.26 | 965.39 | 970.44 | 0 | +2.60(+0.27%) |
Oct 20, 2022 | 966.03 | 969.07 | 965.37 | 967.84 | 0 | +0.14(+0.01%) |
Oct 19, 2022 | 967.30 | 969.20 | 965.77 | 967.70 | 0 | -0.99(-0.10%) |
Oct 18, 2022 | 967.17 | 969.91 | 965.48 | 968.69 | 0 | -2.06(-0.21%) |
Oct 17, 2022 | 969.92 | 971.41 | 969.09 | 970.74 | 0 | +2.74(+0.28%) |
Oct 14, 2022 | 966.48 | 968.30 | 966.23 | 968.00 | 0 | +3.00(+0.31%) |
Oct 13, 2022 | 963.85 | 965.81 | 962.98 | 965.00 | 0 | -0.28(-0.03%) |
Oct 12, 2022 | 965.79 | 967.49 | 963.57 | 965.28 | 0 | -1.36(-0.14%) |
Oct 11, 2022 | 968.36 | 969.10 | 963.88 | 966.64 | 0 | -2.92(-0.30%) |
Oct 07, 2022 | 969.56 | 969.56 | 969.56 | 969.56 | 0 | +1.07(+0.11%) |
Oct 06, 2022 | 967.76 | 968.98 | 966.74 | 968.49 | 0 | +0.13(+0.01%) |
Oct 05, 2022 | 963.20 | 968.40 | 963.00 | 968.36 | 0 | +2.31(+0.24%) |
Oct 04, 2022 | 969.13 | 969.37 | 962.42 | 966.04 | 0 | -4.12(-0.42%) |
Oct 03, 2022 | 967.82 | 970.74 | 967.58 | 970.16 | 0 | +1.26(+0.13%) |
Sep 30, 2022 | 969.31 | 970.22 | 965.88 | 968.90 | 0 | +0.06(+0.01%) |
Sep 29, 2022 | 966.51 | 968.84 | 966.41 | 968.83 | 0 | -0.51(-0.05%) |
Sep 28, 2022 | 966.95 | 969.37 | 966.54 | 969.34 | 0 | +1.68(+0.17%) |
Sep 27, 2022 | 968.92 | 970.16 | 966.27 | 967.66 | 0 | +1.41(+0.15%) |
Sep 26, 2022 | 969.63 | 970.63 | 965.90 | 966.25 | 0 | -2.09(-0.22%) |
Sep 23, 2022 | 970.68 | 971.76 | 965.75 | 968.34 | 0 | -4.43(-0.46%) |
Sep 22, 2022 | 972.93 | 973.93 | 971.91 | 972.77 | 0 | +1.48(+0.15%) |
Sep 21, 2022 | 971.14 | 972.32 | 970.20 | 971.29 | 0 | +1.30(+0.13%) |
Sep 20, 2022 | 971.54 | 973.79 | 968.72 | 970.00 | 0 | -1.08(-0.11%) |
Sep 19, 2022 | 971.64 | 971.92 | 970.73 | 971.08 | 0 | -2.62(-0.27%) |
Sep 16, 2022 | 975.57 | 976.70 | 972.54 | 973.70 | 0 | -2.83(-0.29%) |
Sep 15, 2022 | 974.19 | 977.60 | 973.03 | 976.53 | 0 | +2.35(+0.24%) |
Sep 14, 2022 | 973.88 | 974.60 | 973.29 | 974.18 | 0 | +1.66(+0.17%) |
Sep 13, 2022 | 970.55 | 974.03 | 970.48 | 972.52 | 0 | +0.38(+0.04%) |
Sep 12, 2022 | 969.78 | 973.06 | 968.11 | 972.14 | 0 | +2.46(+0.25%) |
Sep 09, 2022 | 970.08 | 970.54 | 968.45 | 969.68 | 0 | +0.21(+0.02%) |
Sep 08, 2022 | 970.76 | 971.07 | 969.15 | 969.47 | 0 | -1.91(-0.20%) |
Sep 07, 2022 | 968.91 | 971.55 | 967.38 | 971.38 | 0 | +1.14(+0.12%) |
Sep 06, 2022 | 968.73 | 970.91 | 968.03 | 970.24 | 0 | +1.85(+0.19%) |
Sep 02, 2022 | 968.39 | 968.39 | 968.39 | 968.39 | 0 | +0.53(+0.05%) |