Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.44 | 105.64 | 101.97 | 105.57 | 3,595,159 | +2.89(+2.82%) |
Nov 29, 2022 | 102.28 | 103.62 | 102.14 | 102.68 | 1,450,696 | +0.25(+0.25%) |
Nov 28, 2022 | 103.73 | 104.25 | 102.04 | 102.43 | 2,319,934 | -1.99(-1.90%) |
Nov 25, 2022 | 103.72 | 104.75 | 103.63 | 104.41 | 838,923 | +0.17(+0.17%) |
Nov 23, 2022 | 103.30 | 104.98 | 102.75 | 104.24 | 1,381,867 | +0.89(+0.86%) |
Nov 22, 2022 | 103.27 | 103.59 | 102.15 | 103.35 | 1,557,992 | +0.66(+0.65%) |
Nov 21, 2022 | 101.32 | 103.64 | 100.51 | 102.69 | 2,046,396 | +1.11(+1.09%) |
Nov 18, 2022 | 102.77 | 102.90 | 100.61 | 101.58 | 1,631,854 | +0.11(+0.11%) |
Nov 17, 2022 | 100.96 | 101.94 | 99.89 | 101.47 | 2,415,437 | +0.08(+0.08%) |
Nov 16, 2022 | 102.40 | 103.25 | 100.94 | 101.39 | 2,320,332 | -1.00(-0.98%) |
Nov 15, 2022 | 102.57 | 103.54 | 100.95 | 102.40 | 2,816,523 | +0.93(+0.91%) |
Nov 14, 2022 | 101.31 | 103.20 | 100.90 | 101.47 | 2,890,780 | -0.21(-0.21%) |
Nov 11, 2022 | 100.45 | 102.00 | 99.44 | 101.69 | 2,514,099 | +1.73(+1.74%) |
Nov 10, 2022 | 98.07 | 100.03 | 96.58 | 99.95 | 2,937,873 | +5.15(+5.43%) |
Nov 09, 2022 | 96.85 | 97.00 | 94.63 | 94.80 | 1,720,208 | -2.12(-2.18%) |
Nov 08, 2022 | 95.26 | 98.67 | 94.90 | 96.92 | 3,010,975 | +1.88(+1.98%) |
Nov 07, 2022 | 95.22 | 95.32 | 94.17 | 95.04 | 2,135,597 | +0.86(+0.91%) |
Nov 04, 2022 | 94.04 | 94.27 | 91.81 | 94.18 | 3,255,995 | +1.12(+1.20%) |
Nov 03, 2022 | 90.27 | 94.92 | 89.93 | 93.06 | 3,697,947 | +2.77(+3.07%) |
Nov 02, 2022 | 91.42 | 92.41 | 90.00 | 90.29 | 4,689,376 | -1.35(-1.48%) |
Nov 01, 2022 | 94.06 | 94.25 | 91.52 | 91.65 | 5,141,140 | -1.51(-1.62%) |
Oct 31, 2022 | 94.16 | 94.41 | 92.87 | 93.16 | 2,059,348 | -1.08(-1.15%) |
Oct 28, 2022 | 92.99 | 94.37 | 92.70 | 94.24 | 1,825,603 | +1.02(+1.10%) |
Oct 27, 2022 | 92.13 | 94.03 | 91.56 | 93.21 | 2,679,251 | +1.70(+1.85%) |
Oct 26, 2022 | 92.76 | 93.57 | 91.43 | 91.52 | 2,916,268 | -1.24(-1.33%) |
Oct 25, 2022 | 90.56 | 92.78 | 90.09 | 92.76 | 3,176,793 | +1.87(+2.06%) |
Oct 24, 2022 | 91.36 | 92.24 | 90.62 | 90.88 | 2,341,306 | +0.19(+0.20%) |
Oct 21, 2022 | 88.03 | 90.79 | 87.23 | 90.70 | 5,082,750 | +2.65(+3.01%) |
Oct 20, 2022 | 89.52 | 89.82 | 87.88 | 88.05 | 2,552,467 | -1.27(-1.42%) |
Oct 19, 2022 | 90.06 | 90.50 | 88.27 | 89.32 | 2,255,055 | -1.05(-1.16%) |
Oct 18, 2022 | 91.80 | 92.06 | 89.67 | 90.37 | 2,903,198 | +0.91(+1.01%) |
Oct 17, 2022 | 88.67 | 90.26 | 88.67 | 89.46 | 3,125,774 | +1.59(+1.81%) |
Oct 14, 2022 | 90.89 | 92.10 | 87.65 | 87.87 | 3,005,571 | -2.26(-2.51%) |
Oct 13, 2022 | 86.78 | 90.51 | 86.36 | 90.13 | 3,105,168 | +1.81(+2.05%) |
Oct 12, 2022 | 88.25 | 89.47 | 88.03 | 88.32 | 2,739,938 | -0.18(-0.20%) |
Oct 11, 2022 | 87.97 | 89.67 | 87.40 | 88.50 | 3,772,387 | +0.52(+0.59%) |
Oct 10, 2022 | 88.06 | 88.40 | 87.32 | 87.98 | 2,381,073 | +0.23(+0.27%) |
Oct 07, 2022 | 90.18 | 90.41 | 86.96 | 87.75 | 3,988,069 | -3.25(-3.57%) |
Oct 06, 2022 | 90.76 | 91.50 | 90.45 | 90.99 | 3,381,712 | -0.06(-0.06%) |
Oct 05, 2022 | 91.51 | 92.14 | 90.76 | 91.05 | 2,304,181 | -0.73(-0.80%) |
Oct 04, 2022 | 91.40 | 92.47 | 91.08 | 91.78 | 3,848,241 | +1.31(+1.44%) |
Oct 03, 2022 | 88.64 | 90.90 | 88.08 | 90.48 | 2,243,782 | +2.41(+2.73%) |
Sep 30, 2022 | 88.30 | 90.23 | 88.04 | 88.07 | 3,085,669 | -0.39(-0.44%) |
Sep 29, 2022 | 89.74 | 90.03 | 88.38 | 88.46 | 2,493,108 | -2.24(-2.47%) |
Sep 28, 2022 | 89.44 | 90.92 | 88.64 | 90.70 | 3,962,280 | +1.51(+1.69%) |
Sep 27, 2022 | 89.86 | 90.06 | 88.21 | 89.19 | 3,745,403 | -0.09(-0.10%) |
Sep 26, 2022 | 90.51 | 90.70 | 89.24 | 89.28 | 4,325,704 | -1.61(-1.77%) |
Sep 23, 2022 | 91.10 | 91.58 | 89.64 | 90.88 | 3,057,440 | -0.80(-0.87%) |
Sep 22, 2022 | 91.10 | 92.16 | 90.62 | 91.68 | 2,722,376 | +0.44(+0.48%) |
Sep 21, 2022 | 93.11 | 93.68 | 91.20 | 91.25 | 4,031,915 | -1.21(-1.31%) |
Sep 20, 2022 | 93.92 | 94.18 | 91.41 | 92.45 | 3,175,756 | -2.12(-2.24%) |
Sep 19, 2022 | 94.45 | 95.02 | 93.73 | 94.57 | 2,310,577 | -0.24(-0.26%) |
Sep 16, 2022 | 95.15 | 95.64 | 94.34 | 94.81 | 3,218,100 | -1.09(-1.14%) |
Sep 15, 2022 | 96.76 | 97.63 | 95.72 | 95.90 | 1,375,516 | -1.06(-1.10%) |
Sep 14, 2022 | 97.77 | 97.97 | 96.06 | 96.97 | 2,516,443 | +0.00(+0.00%) |
Sep 13, 2022 | 99.05 | 99.18 | 96.79 | 96.97 | 2,665,036 | -4.11(-4.06%) |
Sep 12, 2022 | 100.76 | 101.13 | 100.36 | 101.08 | 2,136,914 | +0.67(+0.67%) |
Sep 09, 2022 | 100.43 | 100.89 | 99.77 | 100.41 | 2,139,018 | +0.19(+0.18%) |
Sep 08, 2022 | 98.88 | 100.44 | 98.42 | 100.22 | 1,959,265 | +0.88(+0.89%) |
Sep 07, 2022 | 96.83 | 99.46 | 96.83 | 99.34 | 2,349,792 | +2.32(+2.39%) |
Sep 06, 2022 | 98.46 | 98.75 | 96.85 | 97.02 | 2,636,832 | -1.33(-1.35%) |
Sep 02, 2022 | 100.04 | 100.52 | 97.90 | 98.35 | 2,431,161 | -0.74(-0.74%) |