Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.78 | 105.99 | 102.31 | 105.92 | 3,583,268 | +2.91(+2.82%) |
Nov 29, 2022 | 102.62 | 103.97 | 102.48 | 103.02 | 1,445,898 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.59 | 102.38 | 102.77 | 2,312,260 | -1.99(-1.90%) |
Nov 25, 2022 | 104.07 | 105.09 | 103.97 | 104.76 | 836,148 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.58 | 1,377,296 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.93 | 102.49 | 103.69 | 1,552,839 | +0.66(+0.65%) |
Nov 21, 2022 | 101.66 | 103.98 | 100.84 | 103.03 | 2,039,628 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,456 | +0.11(+0.11%) |
Nov 17, 2022 | 101.30 | 102.28 | 100.22 | 101.81 | 2,407,447 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.28 | 101.73 | 2,312,657 | -1.01(-0.98%) |
Nov 15, 2022 | 102.91 | 103.88 | 101.29 | 102.74 | 2,807,207 | +0.93(+0.91%) |
Nov 14, 2022 | 101.64 | 103.54 | 101.23 | 101.81 | 2,881,218 | -0.22(-0.21%) |
Nov 11, 2022 | 100.78 | 102.33 | 99.77 | 102.02 | 2,505,783 | +1.74(+1.74%) |
Nov 10, 2022 | 98.39 | 100.36 | 96.90 | 100.28 | 2,928,156 | +5.16(+5.43%) |
Nov 09, 2022 | 97.17 | 97.32 | 94.94 | 95.12 | 1,714,518 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.00 | 95.22 | 97.24 | 3,001,016 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.48 | 95.35 | 2,128,533 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.58 | 92.12 | 94.49 | 3,245,225 | +1.12(+1.20%) |
Nov 03, 2022 | 90.57 | 95.24 | 90.23 | 93.37 | 3,685,716 | +2.78(+3.07%) |
Nov 02, 2022 | 91.72 | 92.72 | 90.30 | 90.59 | 4,673,866 | -1.36(-1.48%) |
Nov 01, 2022 | 94.37 | 94.56 | 91.83 | 91.95 | 5,124,135 | -1.52(-1.62%) |
Oct 31, 2022 | 94.47 | 94.73 | 93.18 | 93.47 | 2,052,536 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.55 | 1,819,564 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.86 | 93.52 | 2,670,389 | +1.70(+1.85%) |
Oct 26, 2022 | 93.06 | 93.88 | 91.73 | 91.82 | 2,906,622 | -1.24(-1.33%) |
Oct 25, 2022 | 90.86 | 93.08 | 90.39 | 93.06 | 3,166,286 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.92 | 91.19 | 2,333,562 | +0.19(+0.20%) |
Oct 21, 2022 | 88.32 | 91.09 | 87.52 | 91.00 | 5,065,938 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.17 | 88.34 | 2,544,024 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.61 | 2,247,596 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.37 | 89.96 | 90.67 | 2,893,595 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.56 | 88.96 | 89.76 | 3,115,436 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.94 | 88.16 | 2,995,630 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.81 | 86.65 | 90.43 | 3,094,897 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.32 | 88.61 | 2,730,875 | -0.18(-0.20%) |
Oct 11, 2022 | 88.26 | 89.96 | 87.69 | 88.79 | 3,759,909 | +0.52(+0.59%) |
Oct 10, 2022 | 88.35 | 88.69 | 87.61 | 88.27 | 2,373,197 | +0.23(+0.27%) |
Oct 07, 2022 | 90.48 | 90.71 | 87.25 | 88.04 | 3,974,878 | -3.26(-3.57%) |
Oct 06, 2022 | 91.06 | 91.80 | 90.75 | 91.29 | 3,370,527 | -0.06(-0.06%) |
Oct 05, 2022 | 91.81 | 92.45 | 91.06 | 91.35 | 2,296,559 | -0.73(-0.80%) |
Oct 04, 2022 | 91.70 | 92.78 | 91.38 | 92.09 | 3,835,512 | +1.31(+1.44%) |
Oct 03, 2022 | 88.94 | 91.21 | 88.37 | 90.78 | 2,236,361 | +2.42(+2.73%) |
Sep 30, 2022 | 88.59 | 90.53 | 88.33 | 88.36 | 3,075,463 | -0.39(-0.44%) |
Sep 29, 2022 | 90.04 | 90.33 | 88.67 | 88.75 | 2,484,861 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.00 | 3,949,174 | +1.52(+1.69%) |
Sep 27, 2022 | 90.16 | 90.36 | 88.51 | 89.48 | 3,733,015 | -0.09(-0.10%) |
Sep 26, 2022 | 90.81 | 91.00 | 89.53 | 89.57 | 4,311,397 | -1.61(-1.77%) |
Sep 23, 2022 | 91.40 | 91.88 | 89.93 | 91.19 | 3,047,328 | -0.80(-0.87%) |
Sep 22, 2022 | 91.40 | 92.47 | 90.92 | 91.99 | 2,713,372 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 93.99 | 91.50 | 91.55 | 4,018,579 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.49 | 91.71 | 92.76 | 3,165,252 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.33 | 94.04 | 94.88 | 2,302,935 | -0.24(-0.26%) |
Sep 16, 2022 | 95.47 | 95.96 | 94.65 | 95.13 | 3,207,456 | -1.10(-1.14%) |
Sep 15, 2022 | 97.08 | 97.95 | 96.04 | 96.22 | 1,370,967 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.29 | 96.38 | 97.29 | 2,508,120 | +0.00(+0.00%) |
Sep 13, 2022 | 99.37 | 99.51 | 97.11 | 97.29 | 2,656,222 | -4.12(-4.06%) |
Sep 12, 2022 | 101.10 | 101.47 | 100.69 | 101.41 | 2,129,846 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.22 | 100.11 | 100.74 | 2,131,943 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.75 | 100.55 | 1,952,785 | +0.89(+0.89%) |
Sep 07, 2022 | 97.15 | 99.79 | 97.15 | 99.67 | 2,342,019 | +2.33(+2.39%) |
Sep 06, 2022 | 98.79 | 99.08 | 97.17 | 97.34 | 2,628,111 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.85 | 98.23 | 98.67 | 2,423,119 | -0.74(-0.74%) |