Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.45 | 105.65 | 101.97 | 105.58 | 3,594,930 | +2.89(+2.82%) |
Nov 29, 2022 | 102.29 | 103.63 | 102.15 | 102.69 | 1,450,604 | +0.25(+0.25%) |
Nov 28, 2022 | 103.74 | 104.25 | 102.04 | 102.43 | 2,319,785 | -1.99(-1.90%) |
Nov 25, 2022 | 103.73 | 104.75 | 103.64 | 104.42 | 838,870 | +0.18(+0.17%) |
Nov 23, 2022 | 103.31 | 104.99 | 102.75 | 104.25 | 1,381,779 | +0.89(+0.86%) |
Nov 22, 2022 | 103.28 | 103.59 | 102.16 | 103.36 | 1,557,893 | +0.66(+0.64%) |
Nov 21, 2022 | 101.33 | 103.64 | 100.51 | 102.70 | 2,046,266 | +1.11(+1.09%) |
Nov 18, 2022 | 102.77 | 102.91 | 100.62 | 101.58 | 1,631,750 | +0.11(+0.11%) |
Nov 17, 2022 | 100.97 | 101.94 | 99.90 | 101.48 | 2,415,283 | +0.08(+0.08%) |
Nov 16, 2022 | 102.40 | 103.26 | 100.95 | 101.40 | 2,320,183 | -1.00(-0.98%) |
Nov 15, 2022 | 102.58 | 103.54 | 100.96 | 102.40 | 2,816,344 | +0.93(+0.91%) |
Nov 14, 2022 | 101.31 | 103.20 | 100.90 | 101.48 | 2,890,595 | -0.21(-0.21%) |
Nov 11, 2022 | 100.45 | 102.00 | 99.45 | 101.69 | 2,513,938 | +1.74(+1.74%) |
Nov 10, 2022 | 98.08 | 100.04 | 96.58 | 99.96 | 2,937,686 | +5.15(+5.43%) |
Nov 09, 2022 | 96.86 | 97.00 | 94.63 | 94.81 | 1,720,098 | -2.12(-2.18%) |
Nov 08, 2022 | 95.27 | 98.68 | 94.91 | 96.92 | 3,010,783 | +1.88(+1.98%) |
Nov 07, 2022 | 95.23 | 95.33 | 94.17 | 95.04 | 2,135,460 | +0.86(+0.91%) |
Nov 04, 2022 | 94.05 | 94.27 | 91.82 | 94.19 | 3,255,787 | +1.12(+1.20%) |
Nov 03, 2022 | 90.28 | 94.93 | 89.94 | 93.06 | 3,697,711 | +2.77(+3.07%) |
Nov 02, 2022 | 91.43 | 92.42 | 90.00 | 90.30 | 4,689,077 | -1.36(-1.48%) |
Nov 01, 2022 | 94.07 | 94.25 | 91.53 | 91.65 | 5,140,811 | -1.51(-1.62%) |
Oct 31, 2022 | 94.17 | 94.42 | 92.88 | 93.16 | 2,059,216 | -1.08(-1.15%) |
Oct 28, 2022 | 93.00 | 94.38 | 92.70 | 94.24 | 1,825,486 | +1.02(+1.10%) |
Oct 27, 2022 | 92.14 | 94.04 | 91.56 | 93.22 | 2,679,080 | +1.70(+1.85%) |
Oct 26, 2022 | 92.76 | 93.57 | 91.44 | 91.52 | 2,916,082 | -1.24(-1.33%) |
Oct 25, 2022 | 90.57 | 92.78 | 90.10 | 92.76 | 3,176,590 | +1.87(+2.06%) |
Oct 24, 2022 | 91.37 | 92.25 | 90.63 | 90.89 | 2,341,157 | +0.19(+0.20%) |
Oct 21, 2022 | 88.03 | 90.79 | 87.23 | 90.71 | 5,082,425 | +2.65(+3.01%) |
Oct 20, 2022 | 89.53 | 89.82 | 87.89 | 88.05 | 2,552,304 | -1.27(-1.42%) |
Oct 19, 2022 | 90.06 | 90.50 | 88.28 | 89.32 | 2,254,911 | -1.05(-1.16%) |
Oct 18, 2022 | 91.81 | 92.07 | 89.67 | 90.37 | 2,903,012 | +0.91(+1.01%) |
Oct 17, 2022 | 88.68 | 90.27 | 88.67 | 89.47 | 3,125,575 | +1.59(+1.81%) |
Oct 14, 2022 | 90.90 | 92.11 | 87.65 | 87.88 | 3,005,380 | -2.26(-2.51%) |
Oct 13, 2022 | 86.79 | 90.52 | 86.37 | 90.14 | 3,104,970 | +1.81(+2.05%) |
Oct 12, 2022 | 88.26 | 89.48 | 88.03 | 88.33 | 2,739,763 | -0.18(-0.20%) |
Oct 11, 2022 | 87.98 | 89.67 | 87.40 | 88.50 | 3,772,146 | +0.52(+0.59%) |
Oct 10, 2022 | 88.06 | 88.41 | 87.32 | 87.99 | 2,380,921 | +0.23(+0.27%) |
Oct 07, 2022 | 90.19 | 90.41 | 86.96 | 87.75 | 3,987,815 | -3.25(-3.57%) |
Oct 06, 2022 | 90.76 | 91.50 | 90.45 | 91.00 | 3,381,496 | -0.06(-0.06%) |
Oct 05, 2022 | 91.51 | 92.15 | 90.76 | 91.06 | 2,304,034 | -0.73(-0.80%) |
Oct 04, 2022 | 91.41 | 92.48 | 91.08 | 91.79 | 3,847,995 | +1.31(+1.44%) |
Oct 03, 2022 | 88.65 | 90.91 | 88.08 | 90.48 | 2,243,639 | +2.41(+2.73%) |
Sep 30, 2022 | 88.31 | 90.24 | 88.04 | 88.07 | 3,085,473 | -0.39(-0.44%) |
Sep 29, 2022 | 89.75 | 90.03 | 88.39 | 88.46 | 2,492,948 | -2.24(-2.47%) |
Sep 28, 2022 | 89.45 | 90.93 | 88.65 | 90.71 | 3,962,027 | +1.51(+1.69%) |
Sep 27, 2022 | 89.87 | 90.06 | 88.22 | 89.19 | 3,745,164 | -0.09(-0.10%) |
Sep 26, 2022 | 90.52 | 90.71 | 89.24 | 89.28 | 4,325,428 | -1.61(-1.77%) |
Sep 23, 2022 | 91.11 | 91.58 | 89.64 | 90.89 | 3,057,245 | -0.80(-0.87%) |
Sep 22, 2022 | 91.11 | 92.17 | 90.63 | 91.69 | 2,722,203 | +0.44(+0.48%) |
Sep 21, 2022 | 93.11 | 93.69 | 91.20 | 91.25 | 4,031,657 | -1.21(-1.31%) |
Sep 20, 2022 | 93.92 | 94.19 | 91.42 | 92.46 | 3,175,553 | -2.12(-2.24%) |
Sep 19, 2022 | 94.46 | 95.02 | 93.73 | 94.58 | 2,310,430 | -0.24(-0.26%) |
Sep 16, 2022 | 95.16 | 95.65 | 94.34 | 94.82 | 3,217,895 | -1.09(-1.14%) |
Sep 15, 2022 | 96.77 | 97.64 | 95.73 | 95.91 | 1,375,429 | -1.06(-1.10%) |
Sep 14, 2022 | 97.78 | 97.97 | 96.07 | 96.97 | 2,516,282 | +0.00(+0.00%) |
Sep 13, 2022 | 99.05 | 99.19 | 96.80 | 96.97 | 2,664,866 | -4.11(-4.06%) |
Sep 12, 2022 | 100.77 | 101.14 | 100.36 | 101.08 | 2,136,778 | +0.67(+0.67%) |
Sep 09, 2022 | 100.44 | 100.90 | 99.78 | 100.41 | 2,138,881 | +0.18(+0.18%) |
Sep 08, 2022 | 98.89 | 100.45 | 98.43 | 100.23 | 1,959,140 | +0.88(+0.89%) |
Sep 07, 2022 | 96.84 | 99.47 | 96.84 | 99.34 | 2,349,642 | +2.32(+2.39%) |
Sep 06, 2022 | 98.47 | 98.76 | 96.86 | 97.02 | 2,636,664 | -1.33(-1.35%) |
Sep 02, 2022 | 100.04 | 100.53 | 97.91 | 98.35 | 2,431,005 | -0.74(-0.74%) |