Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.03 | 94.77 | 92.03 | 94.77 | 292,262 | +1.34(+1.43%) |
Nov 29, 2022 | 93.36 | 94.65 | 93.31 | 93.44 | 262,822 | -0.08(-0.08%) |
Nov 28, 2022 | 96.79 | 97.06 | 93.29 | 93.52 | 398,719 | -4.16(-4.25%) |
Nov 25, 2022 | 97.07 | 97.75 | 96.76 | 97.67 | 92,601 | +0.38(+0.39%) |
Nov 23, 2022 | 97.67 | 98.62 | 97.23 | 97.30 | 236,837 | -0.79(-0.81%) |
Nov 22, 2022 | 96.71 | 98.18 | 96.28 | 98.09 | 402,208 | +0.68(+0.70%) |
Nov 21, 2022 | 95.74 | 98.01 | 95.13 | 97.41 | 368,502 | +0.89(+0.92%) |
Nov 18, 2022 | 100.13 | 100.13 | 96.30 | 96.52 | 607,862 | -0.47(-0.49%) |
Nov 17, 2022 | 95.21 | 97.03 | 91.66 | 96.99 | 459,970 | +0.07(+0.07%) |
Nov 16, 2022 | 98.58 | 98.96 | 96.73 | 96.92 | 386,860 | -1.59(-1.62%) |
Nov 15, 2022 | 99.52 | 100.74 | 97.87 | 98.51 | 482,660 | -0.04(-0.04%) |
Nov 14, 2022 | 98.36 | 100.30 | 97.73 | 98.55 | 300,637 | -0.40(-0.40%) |
Nov 11, 2022 | 98.77 | 100.38 | 98.16 | 98.95 | 238,016 | +0.24(+0.24%) |
Nov 10, 2022 | 96.48 | 98.85 | 95.96 | 98.71 | 352,855 | +5.29(+5.67%) |
Nov 09, 2022 | 93.17 | 95.15 | 92.35 | 93.42 | 395,645 | -0.59(-0.63%) |
Nov 08, 2022 | 92.53 | 95.11 | 91.28 | 94.01 | 425,666 | +1.88(+2.04%) |
Nov 07, 2022 | 90.76 | 92.21 | 90.14 | 92.13 | 200,058 | +1.69(+1.87%) |
Nov 04, 2022 | 89.57 | 91.02 | 88.35 | 90.43 | 220,628 | +2.13(+2.41%) |
Nov 03, 2022 | 87.86 | 89.31 | 86.51 | 88.31 | 219,444 | -0.73(-0.82%) |
Nov 02, 2022 | 90.72 | 92.40 | 88.76 | 89.03 | 198,506 | -1.97(-2.17%) |
Nov 01, 2022 | 91.27 | 91.72 | 90.02 | 91.01 | 242,056 | +0.64(+0.71%) |
Oct 31, 2022 | 90.66 | 91.22 | 89.49 | 90.36 | 281,278 | -1.08(-1.19%) |
Oct 28, 2022 | 88.12 | 91.65 | 87.74 | 91.45 | 277,555 | +3.67(+4.18%) |
Oct 27, 2022 | 87.86 | 88.95 | 87.27 | 87.78 | 244,334 | +1.02(+1.18%) |
Oct 26, 2022 | 87.99 | 89.06 | 86.68 | 86.76 | 365,045 | -1.12(-1.28%) |
Oct 25, 2022 | 86.63 | 88.16 | 86.56 | 87.88 | 264,146 | +1.00(+1.15%) |
Oct 24, 2022 | 86.41 | 87.04 | 85.64 | 86.89 | 301,049 | +1.05(+1.23%) |
Oct 21, 2022 | 84.55 | 86.19 | 83.63 | 85.83 | 273,710 | +1.26(+1.49%) |
Oct 20, 2022 | 86.06 | 86.82 | 84.22 | 84.57 | 204,948 | -1.66(-1.92%) |
Oct 19, 2022 | 86.82 | 87.21 | 85.22 | 86.23 | 268,863 | -1.09(-1.25%) |
Oct 18, 2022 | 87.34 | 87.51 | 86.11 | 87.32 | 264,905 | +1.93(+2.26%) |
Oct 17, 2022 | 84.24 | 85.80 | 84.04 | 85.39 | 243,587 | +2.37(+2.85%) |
Oct 14, 2022 | 83.76 | 84.06 | 82.02 | 83.02 | 319,928 | -0.20(-0.24%) |
Oct 13, 2022 | 81.14 | 83.42 | 80.29 | 83.22 | 636,412 | +0.98(+1.19%) |
Oct 12, 2022 | 83.72 | 83.77 | 81.98 | 82.24 | 207,960 | -2.07(-2.45%) |
Oct 11, 2022 | 83.58 | 85.57 | 82.78 | 84.31 | 314,812 | +1.11(+1.34%) |
Oct 10, 2022 | 83.71 | 84.11 | 82.55 | 83.20 | 134,246 | +0.17(+0.20%) |
Oct 07, 2022 | 82.92 | 83.62 | 82.07 | 83.03 | 183,713 | -0.95(-1.13%) |
Oct 06, 2022 | 84.56 | 86.10 | 83.57 | 83.98 | 192,037 | -1.30(-1.53%) |
Oct 05, 2022 | 84.80 | 86.16 | 84.30 | 85.28 | 261,279 | -0.81(-0.94%) |
Oct 04, 2022 | 83.68 | 86.09 | 83.66 | 86.09 | 313,815 | +4.06(+4.95%) |
Oct 03, 2022 | 80.48 | 82.61 | 79.98 | 82.03 | 250,725 | +2.94(+3.71%) |
Sep 30, 2022 | 79.37 | 81.19 | 78.84 | 79.09 | 332,031 | -0.52(-0.66%) |
Sep 29, 2022 | 79.84 | 80.01 | 78.11 | 79.61 | 270,915 | -1.13(-1.40%) |
Sep 28, 2022 | 80.03 | 80.98 | 78.94 | 80.75 | 523,460 | +1.65(+2.08%) |
Sep 27, 2022 | 81.50 | 81.88 | 78.74 | 79.10 | 471,498 | -1.70(-2.11%) |
Sep 26, 2022 | 81.41 | 82.57 | 80.60 | 80.81 | 263,926 | -0.89(-1.09%) |
Sep 23, 2022 | 81.96 | 82.44 | 80.35 | 81.69 | 354,450 | -1.73(-2.08%) |
Sep 22, 2022 | 85.70 | 86.01 | 83.06 | 83.43 | 348,652 | -2.48(-2.89%) |
Sep 21, 2022 | 89.26 | 89.67 | 85.91 | 85.91 | 642,433 | -2.16(-2.45%) |
Sep 20, 2022 | 89.14 | 89.14 | 87.18 | 88.07 | 641,437 | -1.70(-1.90%) |
Sep 19, 2022 | 87.95 | 89.94 | 87.95 | 89.77 | 646,846 | +1.08(+1.22%) |
Sep 16, 2022 | 91.80 | 91.80 | 88.09 | 88.69 | 1,075,210 | -4.43(-4.76%) |
Sep 15, 2022 | 92.13 | 93.68 | 91.49 | 93.12 | 712,805 | +0.92(+0.99%) |
Sep 14, 2022 | 90.82 | 92.55 | 89.16 | 92.21 | 531,822 | -0.07(-0.07%) |
Sep 13, 2022 | 94.83 | 95.55 | 91.91 | 92.28 | 289,123 | -4.89(-5.03%) |
Sep 12, 2022 | 96.15 | 97.61 | 95.45 | 97.16 | 321,776 | +1.93(+2.03%) |
Sep 09, 2022 | 93.89 | 95.58 | 93.48 | 95.23 | 256,589 | +1.97(+2.11%) |
Sep 08, 2022 | 91.70 | 93.42 | 90.99 | 93.26 | 184,835 | +0.79(+0.85%) |
Sep 07, 2022 | 90.99 | 92.52 | 90.61 | 92.47 | 212,784 | +1.37(+1.50%) |
Sep 06, 2022 | 91.35 | 91.94 | 90.36 | 91.10 | 359,471 | +0.43(+0.48%) |
Sep 02, 2022 | 92.29 | 92.67 | 90.40 | 90.67 | 272,154 | -0.69(-0.76%) |