Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.93 | 104.70 | 101.62 | 104.70 | 290,744 | +1.55(+1.50%) |
Nov 29, 2022 | 103.46 | 104.29 | 102.90 | 103.15 | 162,103 | -0.45(-0.44%) |
Nov 28, 2022 | 105.08 | 105.16 | 102.82 | 103.60 | 222,621 | -2.12(-2.00%) |
Nov 25, 2022 | 105.05 | 105.79 | 104.83 | 105.72 | 98,515 | +1.48(+1.42%) |
Nov 23, 2022 | 102.98 | 104.24 | 102.50 | 104.24 | 414,425 | +1.52(+1.47%) |
Nov 22, 2022 | 103.00 | 103.34 | 101.96 | 102.73 | 293,912 | +0.35(+0.35%) |
Nov 21, 2022 | 102.51 | 103.54 | 102.34 | 102.37 | 121,537 | -0.73(-0.71%) |
Nov 18, 2022 | 102.49 | 103.12 | 102.00 | 103.10 | 176,294 | +1.94(+1.92%) |
Nov 17, 2022 | 102.01 | 102.01 | 100.81 | 101.16 | 241,024 | -1.83(-1.78%) |
Nov 16, 2022 | 103.77 | 103.77 | 102.24 | 102.99 | 140,876 | -0.97(-0.93%) |
Nov 15, 2022 | 104.41 | 105.56 | 103.39 | 103.96 | 223,457 | +0.29(+0.28%) |
Nov 14, 2022 | 101.88 | 104.52 | 101.05 | 103.67 | 252,478 | +1.12(+1.09%) |
Nov 11, 2022 | 102.62 | 103.34 | 101.74 | 102.55 | 245,919 | +0.20(+0.19%) |
Nov 10, 2022 | 102.30 | 102.75 | 99.42 | 102.35 | 379,269 | +2.95(+2.97%) |
Nov 09, 2022 | 100.48 | 101.93 | 99.27 | 99.40 | 216,589 | -2.12(-2.08%) |
Nov 08, 2022 | 103.44 | 103.44 | 99.55 | 101.52 | 289,119 | -1.37(-1.33%) |
Nov 07, 2022 | 102.35 | 104.37 | 102.23 | 102.88 | 443,266 | +0.99(+0.98%) |
Nov 04, 2022 | 101.09 | 102.54 | 100.63 | 101.89 | 163,829 | +2.70(+2.72%) |
Nov 03, 2022 | 96.82 | 99.61 | 96.05 | 99.19 | 202,252 | +1.75(+1.80%) |
Nov 02, 2022 | 101.26 | 102.32 | 97.43 | 97.44 | 290,680 | -3.82(-3.77%) |
Nov 01, 2022 | 99.41 | 101.48 | 99.12 | 101.26 | 271,636 | +2.54(+2.57%) |
Oct 31, 2022 | 98.53 | 99.55 | 97.70 | 98.72 | 257,295 | -0.03(-0.03%) |
Oct 28, 2022 | 96.67 | 98.81 | 95.47 | 98.75 | 331,792 | +2.66(+2.76%) |
Oct 27, 2022 | 96.21 | 97.94 | 95.93 | 96.09 | 307,576 | +0.67(+0.70%) |
Oct 26, 2022 | 96.51 | 97.35 | 94.77 | 95.43 | 295,844 | -0.94(-0.98%) |
Oct 25, 2022 | 95.26 | 97.93 | 95.06 | 96.37 | 466,686 | -1.67(-1.71%) |
Oct 24, 2022 | 98.51 | 99.48 | 97.88 | 98.04 | 321,841 | +0.20(+0.20%) |
Oct 21, 2022 | 95.05 | 98.40 | 95.05 | 97.85 | 175,847 | +3.08(+3.25%) |
Oct 20, 2022 | 97.32 | 97.87 | 94.61 | 94.77 | 159,358 | -2.41(-2.48%) |
Oct 19, 2022 | 97.13 | 97.75 | 95.42 | 97.18 | 228,337 | -0.70(-0.71%) |
Oct 18, 2022 | 97.08 | 98.19 | 95.87 | 97.88 | 355,590 | +3.28(+3.46%) |
Oct 17, 2022 | 94.59 | 95.75 | 93.27 | 94.60 | 263,322 | +1.43(+1.53%) |
Oct 14, 2022 | 94.97 | 95.56 | 92.24 | 93.17 | 366,543 | -1.35(-1.43%) |
Oct 13, 2022 | 89.74 | 95.13 | 89.44 | 94.52 | 247,862 | +2.12(+2.29%) |
Oct 12, 2022 | 92.47 | 92.82 | 91.46 | 92.40 | 268,658 | -0.36(-0.39%) |
Oct 11, 2022 | 92.27 | 93.10 | 91.88 | 92.77 | 335,452 | +0.06(+0.06%) |
Oct 10, 2022 | 92.32 | 93.17 | 91.39 | 92.71 | 125,128 | +0.70(+0.76%) |
Oct 07, 2022 | 93.87 | 93.87 | 90.88 | 92.01 | 147,847 | -2.56(-2.70%) |
Oct 06, 2022 | 92.82 | 94.70 | 92.82 | 94.57 | 179,202 | +1.22(+1.31%) |
Oct 05, 2022 | 92.58 | 93.98 | 92.03 | 93.35 | 154,314 | -0.04(-0.04%) |
Oct 04, 2022 | 90.27 | 93.53 | 90.27 | 93.39 | 199,576 | +4.51(+5.07%) |
Oct 03, 2022 | 87.71 | 90.02 | 86.86 | 88.88 | 172,273 | +2.75(+3.20%) |
Sep 30, 2022 | 86.29 | 88.01 | 85.14 | 86.13 | 256,103 | +0.12(+0.14%) |
Sep 29, 2022 | 85.58 | 86.20 | 84.49 | 86.01 | 200,238 | -0.49(-0.57%) |
Sep 28, 2022 | 85.27 | 87.52 | 84.95 | 86.50 | 179,655 | +1.81(+2.14%) |
Sep 27, 2022 | 85.74 | 86.39 | 83.99 | 84.69 | 314,152 | +0.08(+0.09%) |
Sep 26, 2022 | 84.61 | 85.94 | 84.21 | 84.61 | 229,375 | -0.39(-0.46%) |
Sep 23, 2022 | 85.37 | 85.57 | 83.79 | 85.01 | 203,124 | -1.39(-1.61%) |
Sep 22, 2022 | 87.75 | 89.47 | 85.91 | 86.39 | 124,527 | -1.56(-1.78%) |
Sep 21, 2022 | 89.90 | 90.63 | 87.90 | 87.96 | 115,908 | -0.93(-1.05%) |
Sep 20, 2022 | 89.46 | 89.46 | 87.89 | 88.89 | 108,769 | -1.25(-1.39%) |
Sep 19, 2022 | 88.62 | 90.88 | 88.55 | 90.14 | 164,581 | +0.77(+0.86%) |
Sep 16, 2022 | 90.08 | 90.16 | 88.26 | 89.37 | 425,654 | -1.94(-2.12%) |
Sep 15, 2022 | 91.46 | 93.30 | 90.81 | 91.31 | 142,246 | -0.65(-0.71%) |
Sep 14, 2022 | 92.49 | 92.92 | 90.49 | 91.96 | 252,934 | -0.60(-0.65%) |
Sep 13, 2022 | 95.66 | 95.91 | 92.15 | 92.56 | 129,315 | -4.86(-4.99%) |
Sep 12, 2022 | 94.51 | 97.52 | 94.51 | 97.42 | 200,547 | +2.96(+3.14%) |
Sep 09, 2022 | 94.66 | 95.02 | 93.81 | 94.46 | 217,751 | +0.61(+0.65%) |
Sep 08, 2022 | 92.62 | 93.88 | 92.06 | 93.85 | 220,038 | +0.46(+0.50%) |
Sep 07, 2022 | 91.53 | 93.54 | 91.15 | 93.39 | 106,778 | +2.01(+2.20%) |
Sep 06, 2022 | 91.85 | 92.39 | 90.57 | 91.38 | 124,031 | -0.24(-0.26%) |
Sep 02, 2022 | 92.91 | 94.09 | 91.19 | 91.62 | 173,693 | -0.21(-0.22%) |