Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.73 | 91.40 | 85.18 | 91.37 | 3,542,184 | +5.11(+5.93%) |
Nov 29, 2022 | 87.36 | 87.99 | 85.68 | 86.26 | 1,601,093 | -0.93(-1.06%) |
Nov 28, 2022 | 87.48 | 88.45 | 86.53 | 87.19 | 2,228,496 | -1.60(-1.80%) |
Nov 25, 2022 | 90.56 | 90.71 | 88.77 | 88.78 | 1,153,763 | -1.99(-2.19%) |
Nov 23, 2022 | 90.11 | 92.02 | 90.01 | 90.77 | 1,326,463 | +0.77(+0.86%) |
Nov 22, 2022 | 88.44 | 90.04 | 87.73 | 90.00 | 1,893,935 | +2.01(+2.28%) |
Nov 21, 2022 | 88.93 | 89.16 | 87.88 | 87.99 | 1,487,352 | -1.56(-1.74%) |
Nov 18, 2022 | 90.23 | 90.36 | 88.27 | 89.55 | 1,476,707 | +0.55(+0.62%) |
Nov 17, 2022 | 85.84 | 89.32 | 85.77 | 89.00 | 1,247,153 | +1.29(+1.47%) |
Nov 16, 2022 | 90.13 | 90.49 | 87.23 | 87.71 | 2,305,916 | -3.94(-4.30%) |
Nov 15, 2022 | 92.97 | 93.46 | 90.45 | 91.65 | 2,383,001 | +2.32(+2.59%) |
Nov 14, 2022 | 90.67 | 91.64 | 89.22 | 89.33 | 1,857,429 | -2.14(-2.34%) |
Nov 11, 2022 | 88.34 | 91.86 | 87.99 | 91.47 | 1,967,359 | +2.96(+3.35%) |
Nov 10, 2022 | 86.04 | 88.58 | 85.27 | 88.50 | 3,699,833 | +7.29(+8.98%) |
Nov 09, 2022 | 83.39 | 83.39 | 81.16 | 81.21 | 2,515,562 | -2.95(-3.51%) |
Nov 08, 2022 | 85.24 | 86.19 | 82.77 | 84.17 | 2,103,984 | +0.39(+0.46%) |
Nov 07, 2022 | 83.54 | 84.53 | 82.46 | 83.78 | 2,409,292 | +0.27(+0.32%) |
Nov 04, 2022 | 81.94 | 84.79 | 81.35 | 83.51 | 4,457,964 | +5.34(+6.84%) |
Nov 03, 2022 | 77.75 | 78.97 | 76.02 | 78.17 | 2,698,205 | -1.00(-1.26%) |
Nov 02, 2022 | 82.51 | 83.56 | 79.06 | 79.16 | 1,835,324 | -2.88(-3.51%) |
Nov 01, 2022 | 83.07 | 83.41 | 81.25 | 82.04 | 1,252,593 | +0.39(+0.48%) |
Oct 31, 2022 | 83.09 | 83.09 | 81.17 | 81.65 | 2,309,092 | -1.95(-2.33%) |
Oct 28, 2022 | 80.25 | 83.71 | 79.90 | 83.60 | 2,510,250 | +4.01(+5.03%) |
Oct 27, 2022 | 82.11 | 82.66 | 79.41 | 79.59 | 2,276,241 | -1.71(-2.10%) |
Oct 26, 2022 | 81.37 | 83.50 | 80.55 | 81.30 | 1,962,429 | -0.99(-1.20%) |
Oct 25, 2022 | 80.65 | 82.62 | 80.42 | 82.29 | 1,915,992 | +1.63(+2.02%) |
Oct 24, 2022 | 79.93 | 81.16 | 78.57 | 80.65 | 1,649,633 | +0.78(+0.97%) |
Oct 21, 2022 | 76.96 | 80.30 | 76.77 | 79.88 | 1,739,853 | +2.56(+3.32%) |
Oct 20, 2022 | 78.15 | 79.64 | 76.96 | 77.31 | 1,994,057 | -0.24(-0.31%) |
Oct 19, 2022 | 77.11 | 77.92 | 76.28 | 77.55 | 1,473,756 | -0.19(-0.24%) |
Oct 18, 2022 | 79.78 | 80.81 | 76.33 | 77.74 | 2,243,832 | +0.07(+0.09%) |
Oct 17, 2022 | 78.67 | 79.27 | 76.77 | 77.67 | 1,939,292 | +1.12(+1.46%) |
Oct 14, 2022 | 80.70 | 80.81 | 76.33 | 76.55 | 2,362,168 | -3.00(-3.77%) |
Oct 13, 2022 | 72.98 | 81.12 | 72.30 | 79.55 | 3,958,718 | +4.20(+5.57%) |
Oct 12, 2022 | 76.83 | 77.46 | 75.30 | 75.36 | 1,855,354 | -1.69(-2.19%) |
Oct 11, 2022 | 77.05 | 78.92 | 76.19 | 77.05 | 3,458,394 | -2.62(-3.29%) |
Oct 10, 2022 | 82.88 | 83.04 | 79.06 | 79.67 | 1,993,920 | -3.11(-3.76%) |
Oct 07, 2022 | 85.61 | 85.81 | 82.54 | 82.78 | 2,730,874 | -5.14(-5.84%) |
Oct 06, 2022 | 88.72 | 90.44 | 87.55 | 87.92 | 1,765,371 | -0.69(-0.78%) |
Oct 05, 2022 | 86.57 | 89.28 | 85.61 | 88.61 | 1,620,184 | +1.10(+1.26%) |
Oct 04, 2022 | 85.21 | 87.58 | 85.21 | 87.51 | 3,284,720 | +4.08(+4.89%) |
Oct 03, 2022 | 82.05 | 84.39 | 81.06 | 83.43 | 2,660,752 | +2.48(+3.06%) |
Sep 30, 2022 | 83.82 | 84.65 | 80.86 | 80.95 | 2,847,580 | -3.79(-4.47%) |
Sep 29, 2022 | 86.80 | 86.96 | 83.86 | 84.74 | 2,827,885 | -3.51(-3.98%) |
Sep 28, 2022 | 87.31 | 88.69 | 86.74 | 88.25 | 2,511,972 | -0.28(-0.32%) |
Sep 27, 2022 | 89.30 | 90.11 | 87.19 | 88.53 | 1,552,484 | +0.37(+0.42%) |
Sep 26, 2022 | 89.49 | 90.81 | 87.96 | 88.16 | 1,954,557 | -1.40(-1.56%) |
Sep 23, 2022 | 90.29 | 90.68 | 87.85 | 89.56 | 2,290,648 | -1.24(-1.37%) |
Sep 22, 2022 | 92.80 | 93.18 | 90.03 | 90.80 | 1,979,142 | -2.00(-2.16%) |
Sep 21, 2022 | 93.29 | 97.08 | 92.77 | 92.80 | 1,825,670 | -0.36(-0.39%) |
Sep 20, 2022 | 93.93 | 94.50 | 92.39 | 93.17 | 2,387,404 | -1.61(-1.70%) |
Sep 19, 2022 | 93.93 | 95.91 | 93.36 | 94.78 | 1,533,763 | -0.04(-0.04%) |
Sep 16, 2022 | 94.46 | 95.60 | 92.44 | 94.82 | 2,803,472 | -0.30(-0.32%) |
Sep 15, 2022 | 94.89 | 97.70 | 94.43 | 95.12 | 3,054,375 | +0.18(+0.19%) |
Sep 14, 2022 | 93.55 | 95.16 | 92.58 | 94.94 | 1,981,222 | +2.02(+2.18%) |
Sep 13, 2022 | 94.76 | 96.00 | 92.53 | 92.92 | 3,528,447 | -5.45(-5.54%) |
Sep 12, 2022 | 98.03 | 98.91 | 97.30 | 98.37 | 1,412,218 | +0.93(+0.95%) |
Sep 09, 2022 | 95.88 | 97.81 | 95.61 | 97.44 | 1,429,916 | +2.62(+2.76%) |
Sep 08, 2022 | 93.35 | 95.11 | 92.11 | 94.82 | 1,452,332 | +0.55(+0.58%) |
Sep 07, 2022 | 93.20 | 94.75 | 92.57 | 94.27 | 1,346,151 | +1.57(+1.69%) |
Sep 06, 2022 | 93.98 | 94.29 | 91.51 | 92.70 | 1,384,631 | -0.71(-0.76%) |
Sep 02, 2022 | 95.77 | 96.35 | 92.76 | 93.41 | 1,575,819 | -1.13(-1.19%) |