Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.70 | 93.90 | 91.21 | 93.75 | 2,346,235 | +2.04(+2.23%) |
Nov 29, 2022 | 91.69 | 91.91 | 90.96 | 91.70 | 1,059,420 | -0.53(-0.57%) |
Nov 28, 2022 | 92.85 | 93.33 | 91.86 | 92.23 | 1,035,435 | -1.06(-1.14%) |
Nov 25, 2022 | 93.05 | 93.48 | 92.74 | 93.29 | 493,415 | +0.56(+0.60%) |
Nov 23, 2022 | 91.70 | 92.81 | 91.69 | 92.74 | 848,157 | +0.89(+0.97%) |
Nov 22, 2022 | 91.71 | 92.86 | 91.46 | 91.85 | 1,084,025 | +0.38(+0.41%) |
Nov 21, 2022 | 90.68 | 92.29 | 90.54 | 91.47 | 1,436,244 | +0.97(+1.08%) |
Nov 18, 2022 | 88.97 | 90.67 | 88.51 | 90.49 | 1,775,745 | +2.53(+2.88%) |
Nov 17, 2022 | 88.43 | 88.56 | 87.55 | 87.96 | 1,580,463 | -1.31(-1.47%) |
Nov 16, 2022 | 88.38 | 89.95 | 88.38 | 89.27 | 1,671,332 | +1.09(+1.23%) |
Nov 15, 2022 | 88.12 | 88.89 | 87.18 | 88.19 | 1,309,183 | +0.69(+0.79%) |
Nov 14, 2022 | 88.48 | 88.85 | 87.46 | 87.50 | 1,806,093 | -0.59(-0.67%) |
Nov 11, 2022 | 88.97 | 88.97 | 87.38 | 88.08 | 2,235,465 | -0.26(-0.29%) |
Nov 10, 2022 | 86.03 | 88.55 | 85.09 | 88.34 | 1,276,405 | +4.25(+5.05%) |
Nov 09, 2022 | 85.08 | 85.18 | 83.87 | 84.09 | 1,775,130 | -1.02(-1.20%) |
Nov 08, 2022 | 84.13 | 85.49 | 83.94 | 85.12 | 1,665,379 | +1.24(+1.48%) |
Nov 07, 2022 | 84.84 | 84.99 | 82.35 | 83.88 | 1,560,634 | -1.18(-1.39%) |
Nov 04, 2022 | 84.19 | 85.33 | 83.86 | 85.06 | 2,104,357 | +0.93(+1.11%) |
Nov 03, 2022 | 83.36 | 84.86 | 82.45 | 84.13 | 1,560,193 | +0.13(+0.16%) |
Nov 02, 2022 | 85.09 | 83.89 | 84.00 | 2,521,804 | -1.58(-1.85%) | |
Nov 01, 2022 | 84.49 | 85.87 | 84.04 | 85.58 | 2,515,504 | +0.58(+0.68%) |
Oct 31, 2022 | 85.29 | 85.81 | 84.27 | 85.00 | 2,457,644 | -0.25(-0.29%) |
Oct 28, 2022 | 82.84 | 85.54 | 82.84 | 85.26 | 1,849,823 | +2.68(+3.25%) |
Oct 27, 2022 | 82.45 | 83.54 | 82.23 | 82.58 | 1,321,179 | +0.60(+0.73%) |
Oct 26, 2022 | 82.31 | 82.81 | 81.48 | 81.98 | 1,303,524 | +0.29(+0.35%) |
Oct 25, 2022 | 80.76 | 82.06 | 80.65 | 81.69 | 1,698,640 | +0.94(+1.16%) |
Oct 24, 2022 | 81.32 | 82.02 | 80.34 | 80.75 | 1,225,248 | +0.10(+0.13%) |
Oct 21, 2022 | 80.00 | 81.28 | 79.35 | 80.65 | 1,306,294 | +1.13(+1.42%) |
Oct 20, 2022 | 80.53 | 80.98 | 79.22 | 79.52 | 1,816,441 | -1.24(-1.53%) |
Oct 19, 2022 | 80.70 | 81.21 | 79.89 | 80.76 | 1,139,536 | -0.95(-1.16%) |
Oct 18, 2022 | 80.91 | 82.03 | 80.73 | 81.71 | 1,485,999 | +1.99(+2.50%) |
Oct 17, 2022 | 79.22 | 80.81 | 79.20 | 79.72 | 1,794,181 | +1.26(+1.60%) |
Oct 14, 2022 | 79.58 | 80.01 | 77.16 | 78.46 | 2,099,647 | -0.39(-0.50%) |
Oct 13, 2022 | 75.67 | 79.14 | 75.22 | 78.85 | 2,305,657 | +2.32(+3.03%) |
Oct 12, 2022 | 79.30 | 79.30 | 76.48 | 76.53 | 2,106,324 | -2.75(-3.46%) |
Oct 11, 2022 | 79.11 | 80.27 | 78.96 | 79.28 | 1,505,571 | -0.11(-0.14%) |
Oct 10, 2022 | 79.76 | 80.87 | 79.29 | 79.39 | 1,931,288 | -0.17(-0.21%) |
Oct 07, 2022 | 80.58 | 80.91 | 78.89 | 79.56 | 2,508,672 | -0.97(-1.20%) |
Oct 06, 2022 | 83.77 | 84.02 | 80.32 | 80.53 | 2,171,366 | -3.76(-4.46%) |
Oct 05, 2022 | 85.75 | 85.75 | 83.38 | 84.29 | 1,548,935 | -2.36(-2.73%) |
Oct 04, 2022 | 86.19 | 87.15 | 85.68 | 86.65 | 1,732,795 | +0.47(+0.54%) |
Oct 03, 2022 | 84.97 | 86.98 | 84.03 | 86.19 | 2,239,757 | +2.95(+3.54%) |
Sep 30, 2022 | 86.18 | 86.38 | 82.99 | 83.24 | 2,380,946 | -2.22(-2.59%) |
Sep 29, 2022 | 88.69 | 88.69 | 85.31 | 85.45 | 1,316,662 | -3.56(-4.00%) |
Sep 28, 2022 | 89.40 | 89.69 | 87.87 | 89.02 | 1,940,216 | +0.81(+0.92%) |
Sep 27, 2022 | 90.85 | 90.93 | 87.91 | 88.21 | 1,397,854 | -2.27(-2.51%) |
Sep 26, 2022 | 92.31 | 92.41 | 89.73 | 90.48 | 1,280,703 | -2.20(-2.37%) |
Sep 23, 2022 | 92.55 | 92.92 | 91.41 | 92.67 | 1,147,987 | -0.54(-0.58%) |
Sep 22, 2022 | 92.89 | 93.70 | 92.26 | 93.21 | 945,853 | +0.20(+0.22%) |
Sep 21, 2022 | 94.64 | 95.39 | 92.97 | 93.01 | 1,265,156 | -0.96(-1.02%) |
Sep 20, 2022 | 94.73 | 94.73 | 93.30 | 93.97 | 1,268,055 | -1.23(-1.29%) |
Sep 19, 2022 | 94.13 | 95.21 | 93.57 | 95.20 | 882,593 | +0.92(+0.98%) |
Sep 16, 2022 | 94.31 | 94.92 | 93.87 | 94.27 | 2,896,944 | +0.21(+0.23%) |
Sep 15, 2022 | 96.46 | 96.46 | 93.74 | 94.06 | 2,009,721 | -3.15(-3.24%) |
Sep 14, 2022 | 96.52 | 98.13 | 96.44 | 97.21 | 1,044,507 | +0.60(+0.62%) |
Sep 13, 2022 | 99.11 | 99.36 | 96.23 | 96.61 | 1,636,618 | -3.20(-3.21%) |
Sep 12, 2022 | 99.25 | 100.15 | 98.93 | 99.81 | 1,095,917 | +0.74(+0.75%) |
Sep 09, 2022 | 99.06 | 99.39 | 98.09 | 99.07 | 1,020,600 | +0.40(+0.41%) |
Sep 08, 2022 | 98.69 | 99.42 | 98.31 | 98.67 | 1,466,729 | -0.20(-0.20%) |
Sep 07, 2022 | 96.56 | 99.09 | 96.48 | 98.86 | 1,501,107 | +2.94(+3.07%) |
Sep 06, 2022 | 96.22 | 97.24 | 95.57 | 95.92 | 1,619,472 | +0.05(+0.05%) |
Sep 02, 2022 | 97.58 | 98.25 | 95.48 | 95.88 | 910,720 | -1.53(-1.57%) |