Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.50 | 94.16 | 91.19 | 93.70 | 6,454,665 | +1.87(+2.03%) |
Nov 29, 2022 | 91.92 | 92.10 | 91.18 | 91.83 | 2,268,876 | -0.63(-0.68%) |
Nov 28, 2022 | 93.01 | 93.45 | 92.10 | 92.46 | 2,435,739 | -0.95(-1.01%) |
Nov 25, 2022 | 92.83 | 93.75 | 92.73 | 93.41 | 1,360,521 | +1.01(+1.10%) |
Nov 23, 2022 | 91.39 | 92.53 | 91.37 | 92.40 | 2,907,445 | +0.81(+0.88%) |
Nov 22, 2022 | 91.41 | 92.54 | 91.21 | 91.59 | 2,489,188 | +0.60(+0.66%) |
Nov 21, 2022 | 90.53 | 91.47 | 90.18 | 90.99 | 3,534,948 | +0.23(+0.26%) |
Nov 18, 2022 | 90.44 | 91.17 | 90.01 | 90.75 | 3,925,376 | +1.19(+1.33%) |
Nov 17, 2022 | 90.30 | 90.71 | 89.01 | 89.56 | 2,939,034 | -1.33(-1.46%) |
Nov 16, 2022 | 90.36 | 91.95 | 90.36 | 90.89 | 3,927,366 | +0.75(+0.83%) |
Nov 15, 2022 | 89.65 | 90.46 | 88.93 | 90.14 | 4,984,412 | +1.56(+1.76%) |
Nov 14, 2022 | 88.77 | 89.50 | 88.41 | 88.58 | 5,152,751 | +0.26(+0.29%) |
Nov 11, 2022 | 90.21 | 90.25 | 87.65 | 88.32 | 3,541,464 | -1.79(-1.99%) |
Nov 10, 2022 | 88.96 | 90.35 | 87.48 | 90.11 | 3,880,181 | +3.39(+3.91%) |
Nov 09, 2022 | 86.89 | 87.61 | 86.44 | 86.72 | 2,955,306 | +0.23(+0.27%) |
Nov 08, 2022 | 85.87 | 87.25 | 85.69 | 86.49 | 3,099,771 | +0.90(+1.05%) |
Nov 07, 2022 | 86.77 | 86.82 | 83.85 | 85.59 | 4,850,133 | -1.28(-1.47%) |
Nov 04, 2022 | 87.84 | 87.97 | 84.85 | 86.87 | 5,186,836 | +0.36(+0.42%) |
Nov 03, 2022 | 85.37 | 87.05 | 84.99 | 86.51 | 3,373,264 | +0.32(+0.37%) |
Nov 02, 2022 | 86.74 | 86.06 | 86.19 | 3,298,749 | -0.80(-0.92%) | |
Nov 01, 2022 | 86.83 | 87.38 | 86.06 | 86.99 | 3,113,128 | +0.52(+0.60%) |
Oct 31, 2022 | 86.96 | 87.46 | 85.92 | 86.47 | 3,488,718 | -0.76(-0.87%) |
Oct 28, 2022 | 84.69 | 87.44 | 84.69 | 87.23 | 3,382,824 | +2.75(+3.25%) |
Oct 27, 2022 | 85.04 | 85.67 | 84.36 | 84.49 | 3,628,568 | +0.21(+0.25%) |
Oct 26, 2022 | 84.22 | 84.85 | 83.51 | 84.27 | 3,166,309 | +0.53(+0.63%) |
Oct 25, 2022 | 82.32 | 84.10 | 82.32 | 83.74 | 2,996,971 | +1.44(+1.75%) |
Oct 24, 2022 | 82.65 | 83.35 | 81.70 | 82.31 | 2,498,502 | +0.21(+0.26%) |
Oct 21, 2022 | 81.12 | 82.69 | 80.66 | 82.09 | 3,005,306 | +1.14(+1.41%) |
Oct 20, 2022 | 82.59 | 82.75 | 80.48 | 80.95 | 4,372,531 | -1.91(-2.31%) |
Oct 19, 2022 | 83.17 | 83.87 | 82.43 | 82.86 | 2,814,308 | -1.41(-1.67%) |
Oct 18, 2022 | 83.78 | 84.54 | 83.35 | 84.27 | 3,243,285 | +1.59(+1.92%) |
Oct 17, 2022 | 81.67 | 83.48 | 81.55 | 82.69 | 3,991,748 | +2.12(+2.63%) |
Oct 14, 2022 | 82.49 | 83.02 | 80.18 | 80.57 | 5,076,502 | -1.09(-1.33%) |
Oct 13, 2022 | 78.88 | 82.15 | 77.73 | 81.66 | 7,821,596 | +1.87(+2.35%) |
Oct 12, 2022 | 82.59 | 82.86 | 79.73 | 79.78 | 4,571,628 | -3.30(-3.98%) |
Oct 11, 2022 | 82.41 | 83.99 | 82.28 | 83.09 | 5,272,039 | +0.35(+0.43%) |
Oct 10, 2022 | 82.70 | 83.65 | 82.61 | 82.73 | 3,213,706 | +0.07(+0.09%) |
Oct 07, 2022 | 84.21 | 84.45 | 82.21 | 82.66 | 3,408,102 | -1.58(-1.87%) |
Oct 06, 2022 | 86.92 | 87.00 | 84.12 | 84.24 | 4,558,947 | -3.02(-3.46%) |
Oct 05, 2022 | 89.00 | 89.21 | 86.72 | 87.25 | 4,165,331 | -2.88(-3.19%) |
Oct 04, 2022 | 89.09 | 90.32 | 88.41 | 90.13 | 3,346,541 | +1.66(+1.88%) |
Oct 03, 2022 | 87.66 | 89.09 | 86.72 | 88.47 | 4,080,507 | +2.14(+2.48%) |
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.32 | 5,564,316 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.25 | 3,345,258 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.09 | 92.44 | 2,519,634 | +1.20(+1.31%) |
Sep 27, 2022 | 93.81 | 94.22 | 90.91 | 91.24 | 4,340,468 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,961 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.24 | 2,475,913 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.13 | 97.15 | 2,505,211 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.76 | 96.78 | 1,611,769 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,401 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,856 | +0.65(+0.66%) |
Sep 16, 2022 | 99.23 | 99.85 | 98.28 | 98.47 | 4,919,486 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.46 | 98.63 | 3,343,709 | -2.78(-2.74%) |
Sep 14, 2022 | 100.52 | 102.03 | 100.52 | 101.41 | 2,488,914 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.56 | 99.84 | 100.40 | 2,573,244 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,782,036 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,126 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,264 | -0.97(-0.95%) |
Sep 07, 2022 | 99.73 | 102.40 | 99.72 | 102.31 | 3,582,295 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,681 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,249 | -1.10(-1.10%) |