Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 5,573,016 | +2.84(+2.80%) |
Nov 29, 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 3,194,497 | -0.24(-0.24%) |
Nov 28, 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 2,867,767 | -0.73(-0.71%) |
Nov 25, 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 1,446,651 | +0.41(+0.40%) |
Nov 23, 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 2,259,558 | +1.09(+1.08%) |
Nov 22, 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 2,889,184 | +1.61(+1.62%) |
Nov 21, 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 2,720,383 | -0.48(-0.48%) |
Nov 18, 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 3,367,552 | +1.27(+1.29%) |
Nov 17, 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 4,352,472 | -1.39(-1.39%) |
Nov 16, 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 4,188,583 | -0.37(-0.37%) |
Nov 15, 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 4,595,858 | +0.34(+0.34%) |
Nov 14, 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 3,763,250 | -0.46(-0.46%) |
Nov 11, 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 5,989,617 | -0.53(-0.52%) |
Nov 10, 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 5,850,212 | +4.82(+5.01%) |
Nov 09, 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 2,858,136 | -2.30(-2.34%) |
Nov 08, 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 3,868,811 | +2.09(+2.17%) |
Nov 07, 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 4,086,209 | +2.07(+2.19%) |
Nov 04, 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 6,052,730 | -0.25(-0.26%) |
Nov 03, 2022 | 99.57 | 99.80 | 94.33 | 94.57 | 7,059,524 | -5.99(-5.96%) |
Nov 02, 2022 | 103.81 | 100.43 | 100.56 | 6,184,707 | -3.46(-3.33%) | |
Nov 01, 2022 | 103.27 | 104.50 | 102.70 | 104.02 | 5,208,072 | +1.28(+1.25%) |
Oct 31, 2022 | 102.72 | 103.47 | 100.92 | 102.74 | 5,317,651 | +0.14(+0.14%) |
Oct 28, 2022 | 99.68 | 103.46 | 99.59 | 102.60 | 5,654,808 | +3.79(+3.84%) |
Oct 27, 2022 | 95.89 | 100.27 | 95.35 | 98.81 | 7,085,030 | -2.95(-2.90%) |
Oct 26, 2022 | 100.91 | 102.64 | 100.74 | 101.76 | 6,248,375 | +1.68(+1.68%) |
Oct 25, 2022 | 97.71 | 100.61 | 97.64 | 100.08 | 5,326,877 | +2.73(+2.80%) |
Oct 24, 2022 | 97.90 | 98.67 | 96.80 | 97.35 | 3,421,155 | +0.61(+0.63%) |
Oct 21, 2022 | 94.55 | 96.89 | 93.93 | 96.74 | 5,468,313 | +1.73(+1.82%) |
Oct 20, 2022 | 96.46 | 96.75 | 94.50 | 95.01 | 3,610,524 | -1.22(-1.27%) |
Oct 19, 2022 | 95.35 | 96.83 | 95.09 | 96.23 | 2,452,441 | -0.94(-0.97%) |
Oct 18, 2022 | 98.62 | 99.28 | 96.03 | 97.17 | 3,227,885 | -0.20(-0.21%) |
Oct 17, 2022 | 96.46 | 97.50 | 96.21 | 97.37 | 4,725,610 | +3.23(+3.43%) |
Oct 14, 2022 | 96.33 | 96.65 | 93.99 | 94.14 | 2,966,790 | -1.51(-1.58%) |
Oct 13, 2022 | 91.72 | 96.08 | 91.55 | 95.65 | 3,826,605 | +1.95(+2.08%) |
Oct 12, 2022 | 94.25 | 95.41 | 93.59 | 93.70 | 3,231,727 | -1.75(-1.83%) |
Oct 11, 2022 | 98.27 | 98.34 | 94.57 | 95.45 | 4,484,029 | -3.04(-3.09%) |
Oct 10, 2022 | 98.57 | 99.07 | 97.19 | 98.49 | 2,966,425 | -0.21(-0.21%) |
Oct 07, 2022 | 98.34 | 99.03 | 97.58 | 98.70 | 3,787,235 | -0.38(-0.38%) |
Oct 06, 2022 | 99.89 | 100.92 | 98.87 | 99.08 | 3,548,623 | -1.47(-1.46%) |
Oct 05, 2022 | 97.94 | 101.03 | 97.78 | 100.55 | 2,967,347 | +1.82(+1.84%) |
Oct 04, 2022 | 96.66 | 98.98 | 96.56 | 98.73 | 3,416,631 | +3.31(+3.47%) |
Oct 03, 2022 | 94.33 | 95.99 | 93.21 | 95.42 | 3,826,990 | +1.85(+1.98%) |
Sep 30, 2022 | 95.12 | 95.77 | 93.51 | 93.57 | 3,934,419 | -1.28(-1.35%) |
Sep 29, 2022 | 95.28 | 96.28 | 93.97 | 94.85 | 4,006,830 | -1.32(-1.37%) |
Sep 28, 2022 | 95.46 | 96.77 | 93.89 | 96.17 | 4,449,434 | +1.03(+1.08%) |
Sep 27, 2022 | 96.57 | 97.39 | 94.01 | 95.14 | 3,704,133 | -0.76(-0.79%) |
Sep 26, 2022 | 97.99 | 98.52 | 95.69 | 95.90 | 3,515,660 | -2.05(-2.09%) |
Sep 23, 2022 | 98.07 | 98.22 | 96.68 | 97.95 | 3,968,670 | -0.61(-0.62%) |
Sep 22, 2022 | 99.40 | 99.74 | 97.95 | 98.56 | 3,930,092 | -1.03(-1.03%) |
Sep 21, 2022 | 102.76 | 103.22 | 99.57 | 99.59 | 4,093,192 | -2.58(-2.53%) |
Sep 20, 2022 | 103.10 | 103.38 | 101.47 | 102.17 | 2,416,124 | -1.48(-1.43%) |
Sep 19, 2022 | 102.50 | 103.79 | 101.96 | 103.65 | 3,342,035 | +0.04(+0.04%) |
Sep 16, 2022 | 103.84 | 103.95 | 102.12 | 103.61 | 16,562,684 | -0.97(-0.93%) |
Sep 15, 2022 | 105.16 | 106.87 | 104.02 | 104.58 | 3,930,749 | -1.32(-1.25%) |
Sep 14, 2022 | 106.26 | 106.99 | 104.95 | 105.90 | 3,756,274 | -0.02(-0.02%) |
Sep 13, 2022 | 106.78 | 108.28 | 105.70 | 105.92 | 5,682,719 | -3.13(-2.87%) |
Sep 12, 2022 | 107.09 | 109.16 | 106.98 | 109.05 | 4,722,522 | +2.59(+2.43%) |
Sep 09, 2022 | 105.62 | 106.68 | 105.24 | 106.46 | 3,718,684 | +0.68(+0.64%) |
Sep 08, 2022 | 104.97 | 106.02 | 103.90 | 105.78 | 3,056,190 | +0.03(+0.03%) |
Sep 07, 2022 | 104.24 | 106.11 | 104.10 | 105.75 | 3,638,113 | +1.59(+1.53%) |
Sep 06, 2022 | 101.84 | 104.56 | 101.62 | 104.16 | 5,486,542 | +2.72(+2.68%) |
Sep 02, 2022 | 104.45 | 105.00 | 100.83 | 101.44 | 3,007,240 | -2.06(-1.99%) |