Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.14 | 105.10 | 100.65 | 105.10 | 328,451 | +2.91(+2.85%) |
Nov 29, 2022 | 101.03 | 102.40 | 100.01 | 102.19 | 243,580 | +2.18(+2.18%) |
Nov 28, 2022 | 102.46 | 103.26 | 98.67 | 100.01 | 192,060 | -3.04(-2.95%) |
Nov 25, 2022 | 101.45 | 103.05 | 101.45 | 103.05 | 68,947 | +1.88(+1.86%) |
Nov 23, 2022 | 101.41 | 102.58 | 99.38 | 101.17 | 156,348 | -0.61(-0.60%) |
Nov 22, 2022 | 97.12 | 101.86 | 95.61 | 101.78 | 445,908 | +4.54(+4.67%) |
Nov 21, 2022 | 97.39 | 98.74 | 95.81 | 97.23 | 199,501 | -0.16(-0.16%) |
Nov 18, 2022 | 100.07 | 100.37 | 97.05 | 97.39 | 217,207 | -0.17(-0.18%) |
Nov 17, 2022 | 96.43 | 98.30 | 95.31 | 97.56 | 260,346 | -1.15(-1.17%) |
Nov 16, 2022 | 98.07 | 99.06 | 96.51 | 98.72 | 164,071 | -0.18(-0.18%) |
Nov 15, 2022 | 97.55 | 100.07 | 96.25 | 98.90 | 235,585 | +3.19(+3.33%) |
Nov 14, 2022 | 97.98 | 97.98 | 94.52 | 95.71 | 190,618 | -2.17(-2.21%) |
Nov 11, 2022 | 98.95 | 100.95 | 96.51 | 97.88 | 267,947 | -1.79(-1.79%) |
Nov 10, 2022 | 93.53 | 100.97 | 93.53 | 99.66 | 403,030 | +9.69(+10.77%) |
Nov 09, 2022 | 93.43 | 93.97 | 89.14 | 89.97 | 300,766 | -5.04(-5.30%) |
Nov 08, 2022 | 96.64 | 97.91 | 93.77 | 95.01 | 268,804 | -0.45(-0.47%) |
Nov 07, 2022 | 97.89 | 99.69 | 94.15 | 95.46 | 214,103 | -1.78(-1.83%) |
Nov 04, 2022 | 101.14 | 101.88 | 95.57 | 97.23 | 313,473 | -2.37(-2.38%) |
Nov 03, 2022 | 92.86 | 99.60 | 92.01 | 99.60 | 451,060 | +7.41(+8.04%) |
Nov 02, 2022 | 96.18 | 90.63 | 92.19 | 392,438 | -4.47(-4.62%) | |
Nov 01, 2022 | 95.38 | 97.72 | 94.58 | 96.65 | 444,832 | +2.92(+3.12%) |
Oct 31, 2022 | 91.04 | 94.44 | 90.40 | 93.73 | 758,518 | +3.16(+3.48%) |
Oct 28, 2022 | 86.71 | 91.00 | 86.00 | 90.58 | 289,800 | +3.31(+3.80%) |
Oct 27, 2022 | 88.42 | 88.47 | 86.40 | 87.26 | 671,297 | -0.05(-0.06%) |
Oct 26, 2022 | 87.16 | 90.34 | 87.16 | 87.31 | 237,252 | -0.45(-0.51%) |
Oct 25, 2022 | 83.55 | 88.55 | 83.52 | 87.77 | 312,750 | +5.00(+6.05%) |
Oct 24, 2022 | 82.73 | 82.96 | 80.71 | 82.76 | 199,131 | +0.76(+0.93%) |
Oct 21, 2022 | 80.47 | 82.29 | 78.95 | 82.00 | 2,081,723 | +2.00(+2.50%) |
Oct 20, 2022 | 81.12 | 82.87 | 79.05 | 80.00 | 230,156 | -1.12(-1.38%) |
Oct 19, 2022 | 82.34 | 82.59 | 79.94 | 81.12 | 301,824 | -1.96(-2.36%) |
Oct 18, 2022 | 84.46 | 85.27 | 81.57 | 83.08 | 225,617 | +1.12(+1.36%) |
Oct 17, 2022 | 81.30 | 83.89 | 80.83 | 81.96 | 292,025 | +3.82(+4.88%) |
Oct 14, 2022 | 82.58 | 83.10 | 77.73 | 78.14 | 255,671 | -2.69(-3.33%) |
Oct 13, 2022 | 78.60 | 81.77 | 76.83 | 80.83 | 241,974 | +0.12(+0.15%) |
Oct 12, 2022 | 81.51 | 81.70 | 79.95 | 80.71 | 200,566 | -0.68(-0.83%) |
Oct 11, 2022 | 79.88 | 82.55 | 78.67 | 81.38 | 344,267 | +0.84(+1.04%) |
Oct 10, 2022 | 80.01 | 82.29 | 79.17 | 80.54 | 319,436 | +1.53(+1.94%) |
Oct 07, 2022 | 82.36 | 82.61 | 78.14 | 79.01 | 631,281 | -4.47(-5.36%) |
Oct 06, 2022 | 80.03 | 85.68 | 79.78 | 83.48 | 971,186 | +3.58(+4.48%) |
Oct 05, 2022 | 82.65 | 83.81 | 78.90 | 79.90 | 363,502 | -4.61(-5.46%) |
Oct 04, 2022 | 80.65 | 84.67 | 80.65 | 84.51 | 500,643 | +5.45(+6.90%) |
Oct 03, 2022 | 77.97 | 80.46 | 77.58 | 79.06 | 284,988 | +2.32(+3.03%) |
Sep 30, 2022 | 77.07 | 79.15 | 76.74 | 76.74 | 379,549 | +0.36(+0.47%) |
Sep 29, 2022 | 78.74 | 79.35 | 75.89 | 76.38 | 406,540 | -3.53(-4.42%) |
Sep 28, 2022 | 76.65 | 80.58 | 76.13 | 79.91 | 446,716 | +3.90(+5.14%) |
Sep 27, 2022 | 77.42 | 78.71 | 75.69 | 76.01 | 324,525 | -0.31(-0.41%) |
Sep 26, 2022 | 78.24 | 79.18 | 76.20 | 76.32 | 450,926 | -1.98(-2.53%) |
Sep 23, 2022 | 78.67 | 79.47 | 77.24 | 78.30 | 426,568 | -1.81(-2.26%) |
Sep 22, 2022 | 82.55 | 82.93 | 79.15 | 80.11 | 627,818 | -2.30(-2.80%) |
Sep 21, 2022 | 82.23 | 85.05 | 81.90 | 82.42 | 489,456 | +0.65(+0.79%) |
Sep 20, 2022 | 85.82 | 85.82 | 81.53 | 81.77 | 548,997 | -5.24(-6.02%) |
Sep 19, 2022 | 79.32 | 87.58 | 78.57 | 87.01 | 1,108,817 | +9.23(+11.86%) |
Sep 16, 2022 | 75.58 | 78.86 | 75.07 | 77.78 | 975,881 | +1.13(+1.48%) |
Sep 15, 2022 | 76.54 | 79.09 | 76.07 | 76.65 | 230,845 | +0.92(+1.21%) |
Sep 14, 2022 | 76.73 | 77.09 | 75.04 | 75.73 | 240,781 | -1.22(-1.59%) |
Sep 13, 2022 | 78.72 | 79.52 | 76.67 | 76.96 | 226,909 | -4.90(-5.98%) |
Sep 12, 2022 | 80.79 | 82.85 | 80.79 | 81.86 | 227,133 | +1.23(+1.53%) |
Sep 09, 2022 | 79.20 | 80.65 | 78.38 | 80.62 | 187,454 | +2.28(+2.91%) |
Sep 08, 2022 | 75.50 | 78.48 | 74.87 | 78.35 | 187,488 | +1.98(+2.59%) |
Sep 07, 2022 | 75.04 | 76.40 | 74.58 | 76.36 | 217,664 | +1.25(+1.66%) |
Sep 06, 2022 | 77.10 | 77.51 | 74.87 | 75.11 | 325,391 | -1.65(-2.15%) |
Sep 02, 2022 | 77.01 | 77.50 | 75.48 | 76.76 | 246,523 | +1.31(+1.74%) |