Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 90.09 | 92.73 | 89.80 | 92.73 | 20,702 | +1.61(+1.77%) |
Nov 29, 2022 | 90.26 | 91.32 | 90.26 | 91.12 | 18,474 | +0.86(+0.96%) |
Nov 28, 2022 | 92.09 | 92.09 | 90.26 | 90.26 | 9,563 | -1.90(-2.06%) |
Nov 25, 2022 | 92.58 | 92.96 | 92.16 | 92.16 | 5,212 | +0.05(+0.06%) |
Nov 23, 2022 | 92.16 | 92.43 | 91.54 | 92.11 | 24,433 | +0.14(+0.15%) |
Nov 22, 2022 | 91.27 | 92.26 | 91.27 | 91.97 | 12,340 | +1.22(+1.35%) |
Nov 21, 2022 | 90.35 | 90.90 | 89.98 | 90.75 | 5,019 | +0.03(+0.04%) |
Nov 18, 2022 | 91.62 | 91.73 | 90.32 | 90.72 | 5,292 | +0.51(+0.57%) |
Nov 17, 2022 | 89.38 | 90.21 | 89.23 | 90.20 | 7,956 | -0.13(-0.14%) |
Nov 16, 2022 | 91.18 | 91.18 | 90.22 | 90.33 | 25,049 | -1.34(-1.46%) |
Nov 15, 2022 | 91.55 | 92.69 | 91.17 | 91.67 | 13,700 | +1.40(+1.55%) |
Nov 14, 2022 | 91.49 | 92.06 | 90.14 | 90.27 | 23,842 | -1.19(-1.31%) |
Nov 11, 2022 | 91.85 | 92.50 | 91.30 | 91.47 | 20,285 | +0.91(+1.00%) |
Nov 10, 2022 | 90.00 | 91.38 | 90.00 | 90.56 | 15,108 | +4.08(+4.71%) |
Nov 09, 2022 | 89.24 | 89.24 | 86.48 | 86.48 | 18,822 | -3.07(-3.43%) |
Nov 08, 2022 | 89.49 | 90.46 | 88.99 | 89.55 | 36,335 | +0.15(+0.16%) |
Nov 07, 2022 | 88.69 | 89.50 | 88.21 | 89.40 | 12,569 | +1.23(+1.39%) |
Nov 04, 2022 | 87.32 | 88.18 | 86.55 | 88.18 | 4,960 | +2.32(+2.71%) |
Nov 03, 2022 | 84.94 | 86.47 | 84.94 | 85.85 | 19,399 | -0.56(-0.65%) |
Nov 02, 2022 | 87.89 | 86.41 | 86.41 | 22,922 | -1.93(-2.19%) | |
Nov 01, 2022 | 89.18 | 89.18 | 87.99 | 88.34 | 12,630 | +0.29(+0.33%) |
Oct 31, 2022 | 87.69 | 88.34 | 87.69 | 88.05 | 96,647 | +0.44(+0.50%) |
Oct 28, 2022 | 86.55 | 87.64 | 86.55 | 87.61 | 6,359 | +1.53(+1.77%) |
Oct 27, 2022 | 86.46 | 87.44 | 86.08 | 86.08 | 6,664 | +0.43(+0.50%) |
Oct 26, 2022 | 85.07 | 86.51 | 85.07 | 85.66 | 9,293 | +0.60(+0.70%) |
Oct 25, 2022 | 83.38 | 85.27 | 83.38 | 85.06 | 5,824 | +1.77(+2.13%) |
Oct 24, 2022 | 82.94 | 83.28 | 82.37 | 83.28 | 8,562 | +0.83(+1.01%) |
Oct 21, 2022 | 81.02 | 82.48 | 80.83 | 82.45 | 18,161 | +2.03(+2.53%) |
Oct 20, 2022 | 81.63 | 81.63 | 80.01 | 80.42 | 8,006 | -0.61(-0.75%) |
Oct 19, 2022 | 81.21 | 81.21 | 80.05 | 81.03 | 2,810 | -0.59(-0.72%) |
Oct 18, 2022 | 82.00 | 82.56 | 80.79 | 81.62 | 7,582 | +1.06(+1.32%) |
Oct 17, 2022 | 80.15 | 80.94 | 80.15 | 80.56 | 3,328 | +1.95(+2.48%) |
Oct 14, 2022 | 80.28 | 80.28 | 78.61 | 78.61 | 6,759 | -1.98(-2.46%) |
Oct 13, 2022 | 76.82 | 80.86 | 76.82 | 80.59 | 3,205 | +2.15(+2.75%) |
Oct 12, 2022 | 78.66 | 78.79 | 78.44 | 78.44 | 3,515 | -0.08(-0.11%) |
Oct 11, 2022 | 77.59 | 79.31 | 77.25 | 78.52 | 38,352 | +0.45(+0.58%) |
Oct 10, 2022 | 77.49 | 78.33 | 77.49 | 78.07 | 7,179 | +0.37(+0.48%) |
Oct 07, 2022 | 78.68 | 78.68 | 77.52 | 77.70 | 3,399 | -1.66(-2.09%) |
Oct 06, 2022 | 79.30 | 79.60 | 79.22 | 79.36 | 6,186 | -0.41(-0.51%) |
Oct 05, 2022 | 79.28 | 79.91 | 78.63 | 79.77 | 51,995 | -0.21(-0.26%) |
Oct 04, 2022 | 79.63 | 80.14 | 79.48 | 79.98 | 15,831 | +3.07(+4.00%) |
Oct 03, 2022 | 75.85 | 77.41 | 75.85 | 76.90 | 74,315 | +2.09(+2.79%) |
Sep 30, 2022 | 75.10 | 76.09 | 74.81 | 74.81 | 3,279 | -0.45(-0.60%) |
Sep 29, 2022 | 74.68 | 75.27 | 74.53 | 75.27 | 6,669 | -1.77(-2.30%) |
Sep 28, 2022 | 75.34 | 77.38 | 75.24 | 77.04 | 9,753 | +2.13(+2.84%) |
Sep 27, 2022 | 75.00 | 75.00 | 74.48 | 74.91 | 22,553 | +0.12(+0.16%) |
Sep 26, 2022 | 75.40 | 76.30 | 74.72 | 74.80 | 19,770 | -0.98(-1.29%) |
Sep 23, 2022 | 77.02 | 77.02 | 75.06 | 75.78 | 25,517 | -2.39(-3.06%) |
Sep 22, 2022 | 78.78 | 78.78 | 78.17 | 78.17 | 11,961 | -1.31(-1.65%) |
Sep 21, 2022 | 80.78 | 81.42 | 79.45 | 79.48 | 19,719 | -0.85(-1.05%) |
Sep 20, 2022 | 80.22 | 80.33 | 79.77 | 80.33 | 80,320 | -1.35(-1.65%) |
Sep 19, 2022 | 79.40 | 81.68 | 79.40 | 81.68 | 5,698 | +1.39(+1.74%) |
Sep 16, 2022 | 79.69 | 80.28 | 79.39 | 80.28 | 8,210 | -0.48(-0.59%) |
Sep 15, 2022 | 80.71 | 81.59 | 80.68 | 80.76 | 2,360 | -0.42(-0.52%) |
Sep 14, 2022 | 80.41 | 81.45 | 80.41 | 81.18 | 5,142 | -0.36(-0.44%) |
Sep 13, 2022 | 82.98 | 83.20 | 81.26 | 81.54 | 7,678 | -3.34(-3.93%) |
Sep 12, 2022 | 84.47 | 84.88 | 84.09 | 84.88 | 2,086 | +1.14(+1.36%) |
Sep 09, 2022 | 82.82 | 83.81 | 82.82 | 83.74 | 3,103 | +1.82(+2.22%) |
Sep 08, 2022 | 81.82 | 82.09 | 81.24 | 81.92 | 29,358 | -0.64(-0.78%) |
Sep 07, 2022 | 81.34 | 82.65 | 81.34 | 82.57 | 4,766 | +1.01(+1.24%) |
Sep 06, 2022 | 84.10 | 84.10 | 81.36 | 81.55 | 4,882 | -1.66(-2.00%) |
Sep 02, 2022 | 84.08 | 84.64 | 82.96 | 83.21 | 3,302 | -0.26(-0.31%) |