Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 95.32 | 96.60 | 93.24 | 96.46 | 810,981 | +1.60(+1.69%) |
Nov 29, 2022 | 94.90 | 94.96 | 92.32 | 94.86 | 1,281,244 | -0.53(-0.56%) |
Nov 28, 2022 | 96.34 | 98.31 | 95.34 | 95.39 | 1,029,497 | -0.95(-0.99%) |
Nov 25, 2022 | 96.01 | 96.88 | 95.27 | 96.35 | 355,311 | +0.07(+0.07%) |
Nov 23, 2022 | 95.34 | 96.37 | 95.02 | 96.28 | 525,981 | +0.81(+0.84%) |
Nov 22, 2022 | 95.18 | 95.48 | 93.88 | 95.47 | 628,973 | +0.75(+0.79%) |
Nov 21, 2022 | 95.44 | 95.98 | 94.40 | 94.72 | 726,493 | -0.43(-0.45%) |
Nov 18, 2022 | 97.12 | 97.53 | 95.00 | 95.15 | 567,603 | -0.44(-0.46%) |
Nov 17, 2022 | 94.27 | 96.72 | 93.69 | 95.59 | 704,112 | +0.17(+0.17%) |
Nov 16, 2022 | 94.90 | 95.47 | 93.43 | 95.42 | 671,632 | +0.16(+0.16%) |
Nov 15, 2022 | 95.21 | 96.15 | 94.53 | 95.27 | 671,395 | +1.44(+1.53%) |
Nov 14, 2022 | 93.34 | 95.03 | 92.68 | 93.83 | 1,017,822 | +0.48(+0.51%) |
Nov 11, 2022 | 98.45 | 98.82 | 92.08 | 93.35 | 1,381,650 | -4.60(-4.70%) |
Nov 10, 2022 | 97.99 | 98.41 | 95.50 | 97.96 | 1,089,149 | +3.16(+3.33%) |
Nov 09, 2022 | 94.48 | 95.43 | 93.38 | 94.80 | 592,238 | -0.06(-0.06%) |
Nov 08, 2022 | 94.14 | 95.60 | 92.84 | 94.86 | 690,239 | +1.58(+1.70%) |
Nov 07, 2022 | 96.01 | 96.37 | 91.15 | 93.28 | 1,289,308 | -2.79(-2.90%) |
Nov 04, 2022 | 96.59 | 97.41 | 94.86 | 96.06 | 677,147 | +0.47(+0.49%) |
Nov 03, 2022 | 95.05 | 96.48 | 94.22 | 95.60 | 742,551 | +0.05(+0.05%) |
Nov 02, 2022 | 95.92 | 95.55 | 1,275,258 | -0.58(-0.61%) | ||
Nov 01, 2022 | 96.50 | 96.81 | 93.99 | 96.13 | 941,373 | +0.03(+0.03%) |
Oct 31, 2022 | 94.40 | 97.19 | 93.71 | 96.10 | 1,361,145 | +0.23(+0.24%) |
Oct 28, 2022 | 94.21 | 96.00 | 91.36 | 95.87 | 1,848,782 | -0.04(-0.04%) |
Oct 27, 2022 | 95.66 | 96.73 | 94.48 | 95.91 | 1,255,048 | +1.45(+1.53%) |
Oct 26, 2022 | 94.76 | 97.48 | 93.94 | 94.46 | 1,481,901 | +0.66(+0.70%) |
Oct 25, 2022 | 92.56 | 94.19 | 92.50 | 93.80 | 690,106 | +0.92(+0.99%) |
Oct 24, 2022 | 92.65 | 95.04 | 92.29 | 92.88 | 1,045,341 | +0.17(+0.18%) |
Oct 21, 2022 | 90.24 | 92.94 | 90.24 | 92.71 | 1,075,137 | +2.07(+2.28%) |
Oct 20, 2022 | 92.52 | 93.65 | 90.37 | 90.64 | 1,431,751 | -2.51(-2.69%) |
Oct 19, 2022 | 92.98 | 94.17 | 92.46 | 93.15 | 776,482 | -0.29(-0.31%) |
Oct 18, 2022 | 93.54 | 94.19 | 92.32 | 93.44 | 779,308 | +1.58(+1.72%) |
Oct 17, 2022 | 92.17 | 92.84 | 91.65 | 91.86 | 1,015,102 | +1.86(+2.06%) |
Oct 14, 2022 | 92.93 | 94.23 | 89.90 | 90.00 | 973,245 | -2.17(-2.35%) |
Oct 13, 2022 | 90.11 | 92.85 | 88.91 | 92.17 | 1,433,212 | +0.79(+0.86%) |
Oct 12, 2022 | 88.71 | 92.39 | 88.27 | 91.38 | 1,545,577 | +2.63(+2.97%) |
Oct 11, 2022 | 85.52 | 89.35 | 84.92 | 88.75 | 1,199,355 | +3.12(+3.64%) |
Oct 10, 2022 | 85.36 | 86.79 | 84.45 | 85.63 | 735,325 | +0.88(+1.04%) |
Oct 07, 2022 | 85.50 | 86.30 | 84.20 | 84.75 | 784,058 | -1.67(-1.93%) |
Oct 06, 2022 | 88.09 | 88.96 | 86.36 | 86.42 | 820,821 | -1.99(-2.25%) |
Oct 05, 2022 | 87.42 | 88.96 | 87.26 | 88.41 | 596,842 | -0.24(-0.27%) |
Oct 04, 2022 | 85.91 | 88.99 | 85.88 | 88.65 | 1,282,990 | +4.05(+4.79%) |
Oct 03, 2022 | 85.39 | 85.39 | 82.84 | 84.60 | 803,324 | -0.15(-0.17%) |
Sep 30, 2022 | 85.78 | 87.28 | 84.72 | 84.75 | 863,989 | -1.72(-1.99%) |
Sep 29, 2022 | 86.41 | 87.56 | 85.42 | 86.47 | 1,266,432 | -0.58(-0.67%) |
Sep 28, 2022 | 83.56 | 87.29 | 83.18 | 87.05 | 945,582 | +3.61(+4.33%) |
Sep 27, 2022 | 83.17 | 84.99 | 82.49 | 83.44 | 773,432 | +1.32(+1.61%) |
Sep 26, 2022 | 82.11 | 83.67 | 81.64 | 82.12 | 624,454 | +0.17(+0.20%) |
Sep 23, 2022 | 82.88 | 83.90 | 80.89 | 81.95 | 898,575 | -1.98(-2.36%) |
Sep 22, 2022 | 86.83 | 87.22 | 83.47 | 83.93 | 945,981 | -2.94(-3.39%) |
Sep 21, 2022 | 88.02 | 89.40 | 86.83 | 86.88 | 1,009,332 | -1.00(-1.14%) |
Sep 20, 2022 | 87.58 | 88.24 | 86.84 | 87.88 | 480,297 | -0.29(-0.33%) |
Sep 19, 2022 | 86.70 | 89.10 | 86.70 | 88.17 | 527,235 | +0.27(+0.31%) |
Sep 16, 2022 | 86.78 | 88.28 | 85.98 | 87.90 | 1,409,756 | +0.27(+0.31%) |
Sep 15, 2022 | 87.62 | 89.17 | 87.06 | 87.62 | 924,200 | -0.53(-0.61%) |
Sep 14, 2022 | 86.37 | 88.62 | 85.15 | 88.16 | 941,919 | +2.21(+2.58%) |
Sep 13, 2022 | 86.10 | 87.03 | 85.16 | 85.94 | 749,135 | -2.55(-2.89%) |
Sep 12, 2022 | 89.07 | 89.51 | 87.73 | 88.50 | 773,734 | -0.06(-0.07%) |
Sep 09, 2022 | 87.94 | 89.46 | 87.94 | 88.56 | 498,558 | +0.17(+0.20%) |
Sep 08, 2022 | 85.60 | 88.65 | 85.51 | 88.38 | 622,823 | +1.86(+2.14%) |
Sep 07, 2022 | 83.94 | 86.90 | 83.94 | 86.53 | 527,150 | +2.77(+3.30%) |
Sep 06, 2022 | 83.73 | 84.78 | 82.58 | 83.76 | 768,939 | -0.75(-0.88%) |
Sep 02, 2022 | 86.46 | 86.73 | 84.01 | 84.51 | 679,784 | -1.54(-1.79%) |