Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 96.12 | 97.18 | 95.90 | 97.18 | 22,792,700 | +0.71(+0.74%) |
Nov 29, 2022 | 96.63 | 97.40 | 96.41 | 96.47 | 17,519,134 | -1.14(-1.17%) |
Nov 28, 2022 | 98.01 | 98.20 | 97.14 | 97.62 | 15,394,536 | +0.27(+0.28%) |
Nov 25, 2022 | 97.07 | 97.37 | 96.90 | 97.34 | 10,027,630 | -0.33(-0.34%) |
Nov 23, 2022 | 96.62 | 97.67 | 96.57 | 97.67 | 24,560,994 | +1.67(+1.74%) |
Nov 22, 2022 | 95.21 | 96.13 | 95.10 | 96.00 | 19,133,376 | +1.34(+1.42%) |
Nov 21, 2022 | 95.25 | 95.37 | 94.41 | 94.66 | 16,418,695 | +0.40(+0.42%) |
Nov 18, 2022 | 95.17 | 95.44 | 94.17 | 94.26 | 15,880,389 | -0.65(-0.69%) |
Nov 17, 2022 | 94.79 | 95.14 | 94.39 | 94.91 | 25,929,238 | -1.01(-1.06%) |
Nov 16, 2022 | 94.62 | 95.97 | 94.35 | 95.92 | 30,092,114 | +2.05(+2.19%) |
Nov 15, 2022 | 92.94 | 93.94 | 92.81 | 93.87 | 28,128,314 | +1.49(+1.62%) |
Nov 14, 2022 | 92.62 | 92.69 | 91.85 | 92.38 | 14,550,348 | -0.23(-0.25%) |
Nov 11, 2022 | 92.30 | 93.06 | 92.27 | 92.60 | 16,853,520 | -0.34(-0.37%) |
Nov 10, 2022 | 91.50 | 93.11 | 91.42 | 92.94 | 47,952,456 | +3.44(+3.85%) |
Nov 09, 2022 | 88.75 | 89.89 | 88.63 | 89.50 | 16,520,432 | +0.29(+0.33%) |
Nov 08, 2022 | 88.73 | 89.83 | 88.71 | 89.21 | 21,516,432 | +0.96(+1.09%) |
Nov 07, 2022 | 89.68 | 89.74 | 88.20 | 88.24 | 15,344,192 | -0.89(-1.00%) |
Nov 04, 2022 | 89.96 | 90.49 | 89.13 | 89.13 | 24,906,434 | -1.52(-1.68%) |
Nov 03, 2022 | 90.03 | 91.18 | 89.95 | 90.65 | 30,746,676 | -0.49(-0.54%) |
Nov 02, 2022 | 91.68 | 92.36 | 90.78 | 91.15 | 26,417,854 | -0.40(-0.43%) |
Nov 01, 2022 | 92.12 | 92.16 | 91.01 | 91.54 | 18,587,222 | +0.85(+0.93%) |
Oct 31, 2022 | 90.93 | 91.18 | 89.68 | 90.70 | 25,357,250 | -0.65(-0.71%) |
Oct 28, 2022 | 91.40 | 92.13 | 90.98 | 91.35 | 24,330,226 | -0.63(-0.69%) |
Oct 27, 2022 | 91.52 | 92.39 | 90.80 | 91.98 | 22,003,310 | +0.95(+1.05%) |
Oct 26, 2022 | 90.38 | 91.24 | 90.37 | 91.03 | 26,347,034 | +1.29(+1.44%) |
Oct 25, 2022 | 89.25 | 89.86 | 89.12 | 89.73 | 33,070,996 | +2.54(+2.91%) |
Oct 24, 2022 | 87.59 | 88.28 | 86.68 | 87.20 | 33,941,924 | -0.73(-0.83%) |
Oct 21, 2022 | 87.78 | 88.64 | 87.06 | 87.92 | 49,042,540 | -1.61(-1.80%) |
Oct 20, 2022 | 90.53 | 90.90 | 89.40 | 89.54 | 26,946,906 | -1.56(-1.71%) |
Oct 19, 2022 | 91.72 | 91.93 | 90.89 | 91.09 | 26,956,342 | -1.69(-1.82%) |
Oct 18, 2022 | 92.43 | 92.91 | 91.41 | 92.78 | 17,940,142 | +0.22(+0.23%) |
Oct 17, 2022 | 93.70 | 94.05 | 92.42 | 92.57 | 20,084,168 | -0.45(-0.49%) |
Oct 14, 2022 | 94.55 | 94.55 | 92.72 | 93.02 | 19,850,990 | -0.77(-0.83%) |
Oct 13, 2022 | 92.82 | 94.73 | 92.80 | 93.79 | 32,100,138 | -0.91(-0.96%) |
Oct 12, 2022 | 93.69 | 94.87 | 93.60 | 94.70 | 23,320,282 | +0.46(+0.49%) |
Oct 11, 2022 | 94.12 | 95.22 | 93.41 | 94.24 | 35,224,752 | +0.42(+0.44%) |
Oct 10, 2022 | 94.84 | 94.85 | 93.23 | 93.82 | 16,586,917 | -1.48(-1.55%) |
Oct 07, 2022 | 95.13 | 95.90 | 94.81 | 95.30 | 15,699,019 | -0.93(-0.97%) |
Oct 06, 2022 | 96.81 | 97.05 | 95.81 | 96.24 | 14,798,317 | -0.54(-0.56%) |
Oct 05, 2022 | 96.94 | 97.05 | 95.86 | 96.77 | 21,744,488 | -0.93(-0.96%) |
Oct 04, 2022 | 98.28 | 98.76 | 97.48 | 97.71 | 14,610,437 | -0.27(-0.28%) |
Oct 03, 2022 | 98.00 | 98.78 | 97.34 | 97.98 | 28,812,522 | +1.53(+1.59%) |
Sep 30, 2022 | 98.16 | 98.72 | 96.24 | 96.45 | 28,133,588 | -1.26(-1.29%) |
Sep 29, 2022 | 96.87 | 98.12 | 96.78 | 97.71 | 20,311,768 | -0.51(-0.52%) |
Sep 28, 2022 | 97.09 | 98.33 | 96.48 | 98.22 | 41,719,664 | +3.18(+3.35%) |
Sep 27, 2022 | 96.69 | 96.95 | 94.99 | 95.04 | 36,759,232 | -2.57(-2.63%) |
Sep 26, 2022 | 99.19 | 99.24 | 97.17 | 97.61 | 26,649,432 | -1.90(-1.91%) |
Sep 23, 2022 | 99.17 | 100.19 | 98.44 | 99.51 | 24,475,846 | +0.40(+0.41%) |
Sep 22, 2022 | 99.59 | 99.75 | 98.60 | 99.10 | 30,829,474 | -2.60(-2.55%) |
Sep 21, 2022 | 100.45 | 101.71 | 99.76 | 101.70 | 24,565,356 | +1.67(+1.67%) |
Sep 20, 2022 | 99.50 | 100.58 | 99.23 | 100.03 | 21,450,506 | -1.01(-1.00%) |
Sep 19, 2022 | 100.69 | 101.50 | 100.55 | 101.03 | 11,773,105 | +0.23(+0.23%) |
Sep 16, 2022 | 100.76 | 101.72 | 100.51 | 100.80 | 20,079,986 | -0.85(-0.83%) |
Sep 15, 2022 | 101.53 | 101.85 | 101.28 | 101.65 | 10,896,413 | -0.07(-0.06%) |
Sep 14, 2022 | 101.05 | 101.87 | 100.84 | 101.71 | 13,887,566 | +0.35(+0.34%) |
Sep 13, 2022 | 100.32 | 101.42 | 100.02 | 101.36 | 23,532,244 | +0.24(+0.23%) |
Sep 12, 2022 | 102.27 | 102.51 | 100.66 | 101.13 | 15,725,154 | -0.84(-0.82%) |
Sep 09, 2022 | 101.98 | 102.42 | 101.33 | 101.97 | 13,309,385 | +0.23(+0.22%) |
Sep 08, 2022 | 102.47 | 103.11 | 101.72 | 101.74 | 15,565,087 | -1.06(-1.03%) |
Sep 07, 2022 | 101.97 | 103.07 | 101.87 | 102.80 | 18,109,864 | +1.60(+1.58%) |
Sep 06, 2022 | 102.52 | 102.59 | 101.13 | 101.19 | 26,181,192 | -2.57(-2.48%) |
Sep 02, 2022 | 103.26 | 104.08 | 103.06 | 103.76 | 13,841,154 | +0.58(+0.57%) |