Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.45 | 100.23 | 96.67 | 100.03 | 3,041,866 | +1.33(+1.35%) |
Nov 29, 2022 | 97.89 | 99.20 | 97.40 | 98.69 | 1,103,968 | +0.96(+0.99%) |
Nov 28, 2022 | 98.64 | 99.57 | 97.43 | 97.73 | 1,448,960 | -2.06(-2.06%) |
Nov 25, 2022 | 99.48 | 100.35 | 99.41 | 99.78 | 627,785 | +0.66(+0.66%) |
Nov 23, 2022 | 99.51 | 100.00 | 98.89 | 99.13 | 1,423,907 | -1.39(-1.38%) |
Nov 22, 2022 | 99.78 | 100.70 | 99.51 | 100.52 | 1,446,224 | +1.46(+1.48%) |
Nov 21, 2022 | 97.96 | 99.27 | 97.73 | 99.05 | 1,408,277 | +0.79(+0.80%) |
Nov 18, 2022 | 99.19 | 99.64 | 97.39 | 98.27 | 1,860,368 | +0.49(+0.51%) |
Nov 17, 2022 | 97.16 | 97.85 | 96.61 | 97.77 | 1,506,359 | -0.87(-0.88%) |
Nov 16, 2022 | 98.80 | 99.38 | 98.39 | 98.64 | 1,297,596 | -0.16(-0.16%) |
Nov 15, 2022 | 100.28 | 100.91 | 98.05 | 98.80 | 2,396,841 | -0.29(-0.30%) |
Nov 14, 2022 | 100.48 | 101.35 | 99.03 | 99.09 | 2,263,392 | -1.81(-1.80%) |
Nov 11, 2022 | 99.28 | 101.59 | 98.73 | 100.90 | 3,024,648 | +2.28(+2.31%) |
Nov 10, 2022 | 96.18 | 98.75 | 95.78 | 98.62 | 2,501,717 | +4.85(+5.17%) |
Nov 09, 2022 | 94.01 | 94.97 | 93.56 | 93.77 | 1,240,241 | -0.81(-0.85%) |
Nov 08, 2022 | 94.24 | 95.14 | 93.12 | 94.58 | 2,187,010 | +0.08(+0.09%) |
Nov 07, 2022 | 96.33 | 96.63 | 92.96 | 94.49 | 3,454,728 | -1.69(-1.76%) |
Nov 04, 2022 | 94.96 | 96.72 | 94.14 | 96.19 | 2,142,881 | +2.96(+3.17%) |
Nov 03, 2022 | 94.48 | 94.86 | 90.14 | 93.23 | 3,738,797 | -3.17(-3.29%) |
Nov 02, 2022 | 98.10 | 96.31 | 96.40 | 3,930,081 | -0.65(-0.67%) | |
Nov 01, 2022 | 97.04 | 97.78 | 96.72 | 97.05 | 2,279,938 | +0.74(+0.77%) |
Oct 31, 2022 | 96.03 | 96.74 | 95.46 | 96.31 | 2,741,834 | -0.07(-0.08%) |
Oct 28, 2022 | 93.82 | 96.84 | 93.56 | 96.38 | 3,392,974 | +3.16(+3.39%) |
Oct 27, 2022 | 93.42 | 94.82 | 93.09 | 93.22 | 1,919,592 | +0.62(+0.67%) |
Oct 26, 2022 | 93.20 | 94.13 | 92.50 | 92.60 | 1,870,979 | -0.24(-0.26%) |
Oct 25, 2022 | 90.91 | 93.08 | 90.61 | 92.84 | 2,048,500 | +1.17(+1.28%) |
Oct 24, 2022 | 90.23 | 92.09 | 90.14 | 91.66 | 1,750,526 | +1.68(+1.86%) |
Oct 21, 2022 | 87.45 | 90.13 | 86.98 | 89.99 | 2,021,322 | +2.83(+3.25%) |
Oct 20, 2022 | 87.97 | 89.27 | 86.74 | 87.16 | 1,829,191 | -1.12(-1.27%) |
Oct 19, 2022 | 88.67 | 89.62 | 87.67 | 88.28 | 1,352,121 | -0.84(-0.95%) |
Oct 18, 2022 | 89.81 | 90.52 | 88.33 | 89.12 | 1,917,189 | +1.33(+1.51%) |
Oct 17, 2022 | 88.63 | 89.45 | 87.05 | 87.79 | 2,230,894 | +1.12(+1.29%) |
Oct 14, 2022 | 87.60 | 89.61 | 86.02 | 86.67 | 2,375,758 | -0.39(-0.45%) |
Oct 13, 2022 | 81.33 | 87.57 | 80.61 | 87.07 | 3,147,299 | +4.50(+5.44%) |
Oct 12, 2022 | 82.88 | 83.71 | 81.99 | 82.57 | 1,493,793 | -0.60(-0.72%) |
Oct 11, 2022 | 82.91 | 84.52 | 82.39 | 83.17 | 1,715,202 | -0.28(-0.34%) |
Oct 10, 2022 | 84.09 | 84.83 | 82.90 | 83.45 | 1,224,529 | +0.06(+0.08%) |
Oct 07, 2022 | 84.40 | 84.76 | 82.74 | 83.39 | 1,646,450 | -1.71(-2.01%) |
Oct 06, 2022 | 85.19 | 85.99 | 84.74 | 85.10 | 1,798,963 | -0.73(-0.85%) |
Oct 05, 2022 | 85.06 | 86.31 | 84.67 | 85.83 | 1,767,174 | -0.45(-0.52%) |
Oct 04, 2022 | 82.77 | 86.38 | 82.77 | 86.28 | 2,656,966 | +4.62(+5.66%) |
Oct 03, 2022 | 79.94 | 82.04 | 78.95 | 81.66 | 2,697,151 | +3.12(+3.98%) |
Sep 30, 2022 | 79.11 | 80.46 | 78.39 | 78.54 | 2,788,767 | -0.48(-0.60%) |
Sep 29, 2022 | 80.10 | 80.25 | 78.24 | 79.01 | 2,184,923 | -1.85(-2.29%) |
Sep 28, 2022 | 79.49 | 81.40 | 79.43 | 80.86 | 2,087,940 | +1.04(+1.31%) |
Sep 27, 2022 | 80.74 | 81.39 | 78.90 | 79.82 | 2,195,557 | -0.15(-0.18%) |
Sep 26, 2022 | 80.67 | 81.75 | 79.70 | 79.96 | 2,415,502 | -1.23(-1.51%) |
Sep 23, 2022 | 82.18 | 82.44 | 79.81 | 81.19 | 2,622,155 | -2.11(-2.53%) |
Sep 22, 2022 | 85.02 | 85.02 | 83.10 | 83.30 | 2,595,712 | -0.81(-0.97%) |
Sep 21, 2022 | 85.76 | 86.83 | 84.10 | 84.11 | 2,187,808 | -1.05(-1.24%) |
Sep 20, 2022 | 85.71 | 85.80 | 84.23 | 85.16 | 1,709,486 | -1.29(-1.49%) |
Sep 19, 2022 | 83.10 | 86.60 | 82.93 | 86.45 | 2,209,747 | +2.30(+2.73%) |
Sep 16, 2022 | 84.16 | 84.50 | 82.46 | 84.16 | 3,380,607 | -0.57(-0.67%) |
Sep 15, 2022 | 86.16 | 86.95 | 84.29 | 84.72 | 3,055,132 | -1.41(-1.64%) |
Sep 14, 2022 | 87.86 | 88.33 | 85.51 | 86.13 | 2,201,995 | -1.57(-1.79%) |
Sep 13, 2022 | 89.60 | 90.54 | 87.39 | 87.70 | 2,109,660 | -3.63(-3.98%) |
Sep 12, 2022 | 90.90 | 91.99 | 90.59 | 91.33 | 1,669,331 | +1.17(+1.30%) |
Sep 09, 2022 | 89.63 | 90.64 | 89.52 | 90.16 | 1,476,604 | +1.40(+1.58%) |
Sep 08, 2022 | 87.14 | 88.88 | 86.94 | 88.76 | 1,824,527 | +1.07(+1.22%) |
Sep 07, 2022 | 85.79 | 88.05 | 85.65 | 87.69 | 1,650,702 | +1.46(+1.70%) |
Sep 06, 2022 | 87.44 | 87.53 | 85.65 | 86.23 | 1,685,265 | -0.65(-0.75%) |
Sep 02, 2022 | 88.08 | 89.27 | 86.42 | 86.88 | 1,286,057 | -0.07(-0.08%) |