Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.08 | 99.33 | 95.95 | 99.26 | 6,366,881 | +2.33(+2.40%) |
Nov 29, 2022 | 96.56 | 97.43 | 96.53 | 96.93 | 3,105,773 | +0.35(+0.36%) |
Nov 28, 2022 | 97.68 | 97.94 | 96.27 | 96.58 | 2,689,734 | -1.90(-1.93%) |
Nov 25, 2022 | 98.13 | 98.94 | 98.07 | 98.48 | 1,071,268 | +0.21(+0.22%) |
Nov 23, 2022 | 97.96 | 98.61 | 97.57 | 98.27 | 2,567,808 | +0.12(+0.12%) |
Nov 22, 2022 | 97.55 | 98.26 | 97.17 | 98.15 | 3,026,851 | +1.18(+1.22%) |
Nov 21, 2022 | 96.89 | 97.12 | 96.27 | 96.97 | 2,758,645 | -0.31(-0.32%) |
Nov 18, 2022 | 97.78 | 98.13 | 96.77 | 97.28 | 3,269,413 | +0.66(+0.69%) |
Nov 17, 2022 | 95.62 | 96.66 | 95.36 | 96.62 | 6,701,532 | -0.39(-0.40%) |
Nov 16, 2022 | 98.03 | 98.08 | 96.86 | 97.01 | 2,885,444 | -1.63(-1.65%) |
Nov 15, 2022 | 98.75 | 99.74 | 97.97 | 98.64 | 3,737,192 | +1.26(+1.29%) |
Nov 14, 2022 | 97.86 | 98.88 | 97.33 | 97.38 | 5,192,149 | -0.97(-0.98%) |
Nov 11, 2022 | 98.15 | 99.28 | 98.01 | 98.35 | 3,691,893 | +0.54(+0.55%) |
Nov 10, 2022 | 95.67 | 97.88 | 95.61 | 97.81 | 3,899,336 | +5.44(+5.89%) |
Nov 09, 2022 | 93.90 | 94.21 | 92.15 | 92.37 | 5,233,359 | -2.19(-2.32%) |
Nov 08, 2022 | 94.81 | 95.69 | 93.51 | 94.56 | 4,231,761 | +0.14(+0.14%) |
Nov 07, 2022 | 93.98 | 94.63 | 93.29 | 94.43 | 2,911,332 | +0.92(+0.98%) |
Nov 04, 2022 | 93.16 | 93.99 | 91.82 | 93.51 | 4,167,470 | +1.44(+1.57%) |
Nov 03, 2022 | 91.51 | 92.69 | 90.28 | 92.07 | 4,770,793 | -0.53(-0.57%) |
Nov 02, 2022 | 95.24 | 92.51 | 92.59 | 5,410,028 | -3.23(-3.37%) | |
Nov 01, 2022 | 96.42 | 96.48 | 95.33 | 95.82 | 5,796,963 | +0.38(+0.40%) |
Oct 31, 2022 | 95.07 | 95.84 | 94.55 | 95.44 | 5,372,674 | -0.02(-0.02%) |
Oct 28, 2022 | 93.74 | 95.65 | 93.36 | 95.46 | 5,675,370 | +1.95(+2.08%) |
Oct 27, 2022 | 93.87 | 94.92 | 93.34 | 93.51 | 4,665,141 | +0.30(+0.32%) |
Oct 26, 2022 | 93.27 | 94.84 | 92.64 | 93.21 | 5,884,118 | +0.39(+0.42%) |
Oct 25, 2022 | 90.76 | 93.25 | 90.70 | 92.82 | 4,097,331 | +2.13(+2.35%) |
Oct 24, 2022 | 90.29 | 90.88 | 89.50 | 90.68 | 4,094,816 | +0.78(+0.87%) |
Oct 21, 2022 | 88.10 | 90.21 | 87.68 | 89.90 | 4,630,697 | +2.10(+2.39%) |
Oct 20, 2022 | 88.98 | 90.10 | 87.49 | 87.81 | 9,086,881 | -1.31(-1.47%) |
Oct 19, 2022 | 89.75 | 90.22 | 88.03 | 89.12 | 3,705,892 | -1.35(-1.49%) |
Oct 18, 2022 | 91.13 | 91.98 | 89.75 | 90.46 | 5,903,803 | +1.04(+1.17%) |
Oct 17, 2022 | 88.47 | 89.74 | 88.47 | 89.42 | 4,441,043 | +2.41(+2.77%) |
Oct 14, 2022 | 89.67 | 90.24 | 86.98 | 87.01 | 4,720,166 | -2.05(-2.30%) |
Oct 13, 2022 | 85.27 | 89.51 | 84.54 | 89.06 | 5,468,223 | +2.22(+2.56%) |
Oct 12, 2022 | 87.28 | 87.50 | 86.32 | 86.83 | 3,609,974 | -0.58(-0.66%) |
Oct 11, 2022 | 86.73 | 88.40 | 86.08 | 87.41 | 6,130,058 | +0.22(+0.26%) |
Oct 10, 2022 | 87.47 | 87.94 | 86.61 | 87.19 | 3,919,655 | +0.01(+0.01%) |
Oct 07, 2022 | 88.69 | 88.83 | 86.79 | 87.18 | 3,226,416 | -2.21(-2.48%) |
Oct 06, 2022 | 89.55 | 90.48 | 89.01 | 89.39 | 3,715,546 | -0.48(-0.53%) |
Oct 05, 2022 | 89.28 | 90.23 | 88.43 | 89.87 | 3,381,337 | -0.58(-0.64%) |
Oct 04, 2022 | 88.62 | 90.47 | 88.59 | 90.44 | 4,320,865 | +3.31(+3.80%) |
Oct 03, 2022 | 85.98 | 87.65 | 85.10 | 87.13 | 5,440,409 | +2.14(+2.52%) |
Sep 30, 2022 | 85.39 | 87.00 | 84.85 | 84.98 | 5,693,457 | -0.50(-0.58%) |
Sep 29, 2022 | 86.16 | 86.28 | 84.42 | 85.48 | 4,902,909 | -1.73(-1.99%) |
Sep 28, 2022 | 85.51 | 87.77 | 85.00 | 87.21 | 5,729,386 | +2.31(+2.72%) |
Sep 27, 2022 | 85.67 | 86.36 | 84.21 | 84.90 | 5,552,582 | +0.07(+0.08%) |
Sep 26, 2022 | 85.75 | 87.13 | 84.59 | 84.84 | 6,346,677 | -1.32(-1.53%) |
Sep 23, 2022 | 86.87 | 87.06 | 84.96 | 86.16 | 5,949,495 | -1.90(-2.16%) |
Sep 22, 2022 | 89.75 | 90.03 | 87.74 | 88.06 | 4,763,721 | -1.90(-2.11%) |
Sep 21, 2022 | 91.57 | 92.55 | 89.91 | 89.96 | 3,562,120 | -1.06(-1.16%) |
Sep 20, 2022 | 91.35 | 91.56 | 90.22 | 91.02 | 2,729,808 | -1.13(-1.23%) |
Sep 19, 2022 | 90.32 | 92.23 | 90.30 | 92.15 | 3,091,700 | +1.04(+1.14%) |
Sep 16, 2022 | 90.84 | 91.18 | 89.84 | 91.11 | 5,013,949 | -0.64(-0.70%) |
Sep 15, 2022 | 91.99 | 93.17 | 91.41 | 91.75 | 3,029,996 | -0.80(-0.86%) |
Sep 14, 2022 | 92.62 | 92.81 | 91.48 | 92.55 | 3,871,832 | +0.04(+0.04%) |
Sep 13, 2022 | 94.01 | 94.46 | 92.15 | 92.51 | 3,259,686 | -3.68(-3.83%) |
Sep 12, 2022 | 95.66 | 96.40 | 95.47 | 96.19 | 4,300,974 | +1.15(+1.21%) |
Sep 09, 2022 | 94.01 | 95.19 | 93.91 | 95.04 | 2,344,034 | +1.79(+1.92%) |
Sep 08, 2022 | 92.14 | 93.28 | 91.40 | 93.25 | 3,654,129 | +0.42(+0.45%) |
Sep 07, 2022 | 91.07 | 92.95 | 91.03 | 92.83 | 3,349,822 | +1.58(+1.73%) |
Sep 06, 2022 | 92.75 | 92.97 | 90.76 | 91.25 | 4,512,795 | -1.19(-1.29%) |
Sep 02, 2022 | 94.22 | 94.42 | 91.99 | 92.44 | 3,836,608 | -0.69(-0.74%) |