Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.16 | 96.30 | 91.53 | 95.53 | 169,263 | +3.33(+3.61%) |
Nov 29, 2022 | 93.98 | 94.41 | 92.08 | 92.20 | 68,175 | -1.78(-1.89%) |
Nov 28, 2022 | 97.03 | 97.03 | 93.27 | 93.98 | 50,454 | -3.49(-3.58%) |
Nov 25, 2022 | 97.09 | 97.80 | 96.78 | 97.47 | 23,675 | +0.62(+0.64%) |
Nov 23, 2022 | 95.62 | 96.86 | 95.50 | 96.85 | 62,382 | +1.13(+1.18%) |
Nov 22, 2022 | 96.91 | 97.22 | 95.04 | 95.72 | 57,701 | -0.91(-0.94%) |
Nov 21, 2022 | 97.15 | 97.33 | 96.23 | 96.63 | 48,182 | -0.51(-0.53%) |
Nov 18, 2022 | 96.99 | 97.42 | 95.98 | 97.14 | 85,388 | +1.63(+1.71%) |
Nov 17, 2022 | 93.35 | 95.58 | 92.51 | 95.51 | 59,167 | +1.30(+1.38%) |
Nov 16, 2022 | 93.43 | 94.61 | 92.60 | 94.21 | 56,543 | +0.78(+0.83%) |
Nov 15, 2022 | 94.90 | 95.16 | 93.43 | 93.43 | 53,267 | -0.34(-0.36%) |
Nov 14, 2022 | 95.97 | 95.97 | 93.77 | 93.77 | 70,293 | -2.20(-2.29%) |
Nov 11, 2022 | 95.93 | 97.05 | 94.48 | 95.97 | 73,585 | +0.02(+0.02%) |
Nov 10, 2022 | 92.24 | 96.20 | 91.66 | 95.95 | 178,467 | +6.33(+7.06%) |
Nov 09, 2022 | 89.17 | 90.55 | 88.14 | 89.62 | 109,866 | -0.54(-0.60%) |
Nov 08, 2022 | 91.86 | 92.60 | 89.22 | 90.16 | 103,700 | -1.87(-2.03%) |
Nov 07, 2022 | 92.70 | 92.88 | 89.83 | 92.03 | 122,348 | +0.15(+0.16%) |
Nov 04, 2022 | 91.83 | 93.06 | 90.60 | 91.88 | 83,792 | +0.88(+0.97%) |
Nov 03, 2022 | 90.27 | 92.97 | 88.75 | 91.00 | 208,845 | +1.00(+1.11%) |
Nov 02, 2022 | 89.43 | 90.00 | 147,659 | +0.22(+0.25%) | ||
Nov 01, 2022 | 88.07 | 90.29 | 87.14 | 89.78 | 134,987 | +2.27(+2.59%) |
Oct 31, 2022 | 86.19 | 88.00 | 85.64 | 87.51 | 107,276 | +0.54(+0.62%) |
Oct 28, 2022 | 83.45 | 87.42 | 83.03 | 86.97 | 294,758 | +6.69(+8.33%) |
Oct 27, 2022 | 89.82 | 89.82 | 76.97 | 80.28 | 286,774 | -11.47(-12.50%) |
Oct 26, 2022 | 91.86 | 93.27 | 90.93 | 91.75 | 84,917 | +0.26(+0.28%) |
Oct 25, 2022 | 89.76 | 92.05 | 88.94 | 91.49 | 136,014 | +1.57(+1.75%) |
Oct 24, 2022 | 88.78 | 90.44 | 88.23 | 89.92 | 114,433 | +1.75(+1.98%) |
Oct 21, 2022 | 89.07 | 89.78 | 87.77 | 88.17 | 189,732 | -0.24(-0.27%) |
Oct 20, 2022 | 90.23 | 91.44 | 87.48 | 88.41 | 76,744 | -1.41(-1.57%) |
Oct 19, 2022 | 89.95 | 90.72 | 87.87 | 89.82 | 84,924 | -0.47(-0.52%) |
Oct 18, 2022 | 89.33 | 91.65 | 88.73 | 90.29 | 117,859 | +2.53(+2.88%) |
Oct 17, 2022 | 86.46 | 88.38 | 86.46 | 87.76 | 150,221 | +2.66(+3.13%) |
Oct 14, 2022 | 87.72 | 88.78 | 85.00 | 85.10 | 55,453 | -2.73(-3.11%) |
Oct 13, 2022 | 83.42 | 88.57 | 82.55 | 87.83 | 87,184 | +3.50(+4.15%) |
Oct 12, 2022 | 86.53 | 86.68 | 84.33 | 84.33 | 81,845 | -1.82(-2.11%) |
Oct 11, 2022 | 86.41 | 86.73 | 85.28 | 86.15 | 75,526 | -0.08(-0.09%) |
Oct 10, 2022 | 86.00 | 86.83 | 85.23 | 86.23 | 68,142 | +0.96(+1.13%) |
Oct 07, 2022 | 88.11 | 88.11 | 84.97 | 85.27 | 86,350 | -2.78(-3.16%) |
Oct 06, 2022 | 89.04 | 89.39 | 87.48 | 88.05 | 73,847 | -1.00(-1.12%) |
Oct 05, 2022 | 89.14 | 89.62 | 88.29 | 89.05 | 50,247 | -1.19(-1.32%) |
Oct 04, 2022 | 88.48 | 90.53 | 88.48 | 90.24 | 67,740 | +3.08(+3.53%) |
Oct 03, 2022 | 85.51 | 88.12 | 85.05 | 87.16 | 61,189 | +2.43(+2.87%) |
Sep 30, 2022 | 85.68 | 87.51 | 84.65 | 84.73 | 148,895 | -0.69(-0.81%) |
Sep 29, 2022 | 87.01 | 87.67 | 84.57 | 85.42 | 70,908 | -1.87(-2.14%) |
Sep 28, 2022 | 85.47 | 88.17 | 85.47 | 87.29 | 69,211 | +2.17(+2.55%) |
Sep 27, 2022 | 85.28 | 86.47 | 84.41 | 85.12 | 98,677 | +0.15(+0.18%) |
Sep 26, 2022 | 84.84 | 86.86 | 84.59 | 84.97 | 76,800 | -0.90(-1.05%) |
Sep 23, 2022 | 86.40 | 86.45 | 84.39 | 85.87 | 119,917 | -1.51(-1.73%) |
Sep 22, 2022 | 88.59 | 88.59 | 86.55 | 87.38 | 50,582 | -1.44(-1.62%) |
Sep 21, 2022 | 90.19 | 91.20 | 88.54 | 88.82 | 57,433 | -0.40(-0.45%) |
Sep 20, 2022 | 89.13 | 89.82 | 88.50 | 89.22 | 59,227 | -0.82(-0.91%) |
Sep 19, 2022 | 88.92 | 91.14 | 86.31 | 90.04 | 69,887 | +0.93(+1.04%) |
Sep 16, 2022 | 88.28 | 89.30 | 87.17 | 89.11 | 253,864 | +0.48(+0.54%) |
Sep 15, 2022 | 87.86 | 89.14 | 87.51 | 88.63 | 75,265 | +0.54(+0.61%) |
Sep 14, 2022 | 88.35 | 89.25 | 87.34 | 88.09 | 62,556 | -0.39(-0.44%) |
Sep 13, 2022 | 91.28 | 91.36 | 88.25 | 88.48 | 77,130 | -4.13(-4.46%) |
Sep 12, 2022 | 92.42 | 93.28 | 91.43 | 92.61 | 68,764 | +0.60(+0.65%) |
Sep 09, 2022 | 91.91 | 92.15 | 91.19 | 92.01 | 49,592 | +0.89(+0.98%) |
Sep 08, 2022 | 89.90 | 91.12 | 89.43 | 91.12 | 49,329 | +0.42(+0.46%) |
Sep 07, 2022 | 88.93 | 90.72 | 88.74 | 90.70 | 91,821 | +1.59(+1.78%) |
Sep 06, 2022 | 90.68 | 90.68 | 88.03 | 89.11 | 59,409 | -1.70(-1.87%) |
Sep 02, 2022 | 91.91 | 92.81 | 90.38 | 90.81 | 42,418 | -0.21(-0.23%) |