Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 93.80 | 95.29 | 92.78 | 95.04 | 144,018 | +1.27(+1.35%) |
Nov 29, 2022 | 93.06 | 93.89 | 92.27 | 93.77 | 81,338 | +0.46(+0.50%) |
Nov 28, 2022 | 94.41 | 95.11 | 93.22 | 93.31 | 67,180 | -1.30(-1.37%) |
Nov 25, 2022 | 94.08 | 94.86 | 93.20 | 94.60 | 52,159 | +1.01(+1.08%) |
Nov 23, 2022 | 94.90 | 95.45 | 93.60 | 93.60 | 48,471 | -1.37(-1.44%) |
Nov 22, 2022 | 94.05 | 95.31 | 93.75 | 94.96 | 144,278 | +1.01(+1.07%) |
Nov 21, 2022 | 92.68 | 94.18 | 92.27 | 93.95 | 109,716 | +1.50(+1.62%) |
Nov 18, 2022 | 92.39 | 92.78 | 91.21 | 92.45 | 144,504 | +1.39(+1.52%) |
Nov 17, 2022 | 91.73 | 92.06 | 90.25 | 91.07 | 176,655 | -1.43(-1.55%) |
Nov 16, 2022 | 92.99 | 93.51 | 91.39 | 92.50 | 132,019 | -2.75(-2.89%) |
Nov 15, 2022 | 95.69 | 96.04 | 93.77 | 95.25 | 120,637 | -0.15(-0.16%) |
Nov 14, 2022 | 94.97 | 96.26 | 92.91 | 95.41 | 88,365 | +0.50(+0.53%) |
Nov 11, 2022 | 96.48 | 97.15 | 94.13 | 94.90 | 101,270 | -1.18(-1.23%) |
Nov 10, 2022 | 96.22 | 96.81 | 95.03 | 96.09 | 125,334 | +2.16(+2.30%) |
Nov 09, 2022 | 94.15 | 95.41 | 93.02 | 93.93 | 94,038 | -1.00(-1.05%) |
Nov 08, 2022 | 94.49 | 95.70 | 94.49 | 94.92 | 126,282 | +1.21(+1.29%) |
Nov 07, 2022 | 94.05 | 94.05 | 92.77 | 93.71 | 132,577 | +0.02(+0.02%) |
Nov 04, 2022 | 93.64 | 94.17 | 92.25 | 93.69 | 93,343 | +0.46(+0.49%) |
Nov 03, 2022 | 91.83 | 93.25 | 91.75 | 93.24 | 103,845 | +1.12(+1.22%) |
Nov 02, 2022 | 93.05 | 94.56 | 91.46 | 92.11 | 110,454 | -1.39(-1.48%) |
Nov 01, 2022 | 91.81 | 94.36 | 91.69 | 93.50 | 115,101 | +2.40(+2.64%) |
Oct 31, 2022 | 92.71 | 93.14 | 90.93 | 91.10 | 153,436 | -2.43(-2.60%) |
Oct 28, 2022 | 84.96 | 93.93 | 84.28 | 93.53 | 297,538 | +9.74(+11.63%) |
Oct 27, 2022 | 83.89 | 84.70 | 83.41 | 83.78 | 126,966 | +0.63(+0.76%) |
Oct 26, 2022 | 83.88 | 84.19 | 82.96 | 83.15 | 116,105 | -0.79(-0.95%) |
Oct 25, 2022 | 84.05 | 84.92 | 83.92 | 83.95 | 56,362 | +0.10(+0.12%) |
Oct 24, 2022 | 84.38 | 84.91 | 82.84 | 83.85 | 88,076 | +0.13(+0.15%) |
Oct 21, 2022 | 82.03 | 84.49 | 81.63 | 83.73 | 114,299 | +1.81(+2.21%) |
Oct 20, 2022 | 82.84 | 82.92 | 81.13 | 81.91 | 76,771 | -0.69(-0.83%) |
Oct 19, 2022 | 82.41 | 83.99 | 81.39 | 82.60 | 109,030 | -0.07(-0.08%) |
Oct 18, 2022 | 83.39 | 83.86 | 81.93 | 82.67 | 120,486 | +0.58(+0.71%) |
Oct 17, 2022 | 82.02 | 82.87 | 81.79 | 82.09 | 96,863 | +1.07(+1.31%) |
Oct 14, 2022 | 82.03 | 82.21 | 80.54 | 81.02 | 44,370 | -0.46(-0.56%) |
Oct 13, 2022 | 79.10 | 81.78 | 79.01 | 81.48 | 74,040 | +1.71(+2.15%) |
Oct 12, 2022 | 80.93 | 81.20 | 79.63 | 79.77 | 71,891 | -1.01(-1.25%) |
Oct 11, 2022 | 80.66 | 81.40 | 80.23 | 80.78 | 53,863 | +0.19(+0.24%) |
Oct 10, 2022 | 80.96 | 81.24 | 79.96 | 80.59 | 46,308 | +0.10(+0.12%) |
Oct 07, 2022 | 81.83 | 81.86 | 80.29 | 80.49 | 72,202 | -2.13(-2.58%) |
Oct 06, 2022 | 82.45 | 82.92 | 82.20 | 82.62 | 61,198 | -0.13(-0.16%) |
Oct 05, 2022 | 83.17 | 83.56 | 82.46 | 82.76 | 98,336 | -1.35(-1.60%) |
Oct 04, 2022 | 83.79 | 85.51 | 83.79 | 84.10 | 77,720 | +1.32(+1.59%) |
Oct 03, 2022 | 81.65 | 83.07 | 81.54 | 82.78 | 58,937 | +1.99(+2.47%) |
Sep 30, 2022 | 81.28 | 82.34 | 80.65 | 80.79 | 72,594 | -0.62(-0.76%) |
Sep 29, 2022 | 80.60 | 81.97 | 80.06 | 81.41 | 67,760 | +0.13(+0.15%) |
Sep 28, 2022 | 79.59 | 81.67 | 79.59 | 81.28 | 53,223 | +2.10(+2.65%) |
Sep 27, 2022 | 81.65 | 81.65 | 78.64 | 79.18 | 75,759 | -2.12(-2.61%) |
Sep 26, 2022 | 80.97 | 82.43 | 80.75 | 81.30 | 113,790 | +0.50(+0.62%) |
Sep 23, 2022 | 81.68 | 81.68 | 79.98 | 80.80 | 73,798 | -1.36(-1.65%) |
Sep 22, 2022 | 82.43 | 82.60 | 81.20 | 82.16 | 60,393 | -0.45(-0.55%) |
Sep 21, 2022 | 83.31 | 84.11 | 82.52 | 82.61 | 64,781 | -0.47(-0.57%) |
Sep 20, 2022 | 82.35 | 83.80 | 81.56 | 83.08 | 77,168 | +0.14(+0.17%) |
Sep 19, 2022 | 80.73 | 82.99 | 80.39 | 82.94 | 63,118 | +1.89(+2.33%) |
Sep 16, 2022 | 81.23 | 81.37 | 78.82 | 81.05 | 149,593 | -1.03(-1.26%) |
Sep 15, 2022 | 82.63 | 83.07 | 81.57 | 82.08 | 64,736 | -0.49(-0.59%) |
Sep 14, 2022 | 82.26 | 82.73 | 81.63 | 82.57 | 46,689 | +0.33(+0.40%) |
Sep 13, 2022 | 82.24 | 83.82 | 81.48 | 82.24 | 57,384 | -1.24(-1.49%) |
Sep 12, 2022 | 83.30 | 83.52 | 82.45 | 83.49 | 33,951 | +0.62(+0.74%) |
Sep 09, 2022 | 81.78 | 83.25 | 81.29 | 82.87 | 56,618 | +1.22(+1.50%) |
Sep 08, 2022 | 81.17 | 82.15 | 80.49 | 81.65 | 50,206 | -0.06(-0.07%) |
Sep 07, 2022 | 79.60 | 82.03 | 79.43 | 81.71 | 57,247 | +1.82(+2.28%) |
Sep 06, 2022 | 80.84 | 80.90 | 79.35 | 79.88 | 65,052 | -0.77(-0.96%) |
Sep 02, 2022 | 81.90 | 82.79 | 79.97 | 80.66 | 54,212 | -0.96(-1.18%) |