Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.74 | 99.92 | 97.47 | 99.92 | 100,963 | +0.55(+0.56%) |
Nov 29, 2022 | 98.74 | 99.71 | 98.20 | 99.37 | 73,465 | +0.62(+0.63%) |
Nov 28, 2022 | 97.17 | 98.89 | 96.69 | 98.74 | 72,533 | +1.27(+1.31%) |
Nov 25, 2022 | 97.10 | 97.78 | 96.99 | 97.47 | 27,485 | +1.21(+1.25%) |
Nov 23, 2022 | 97.04 | 98.24 | 95.13 | 96.26 | 47,771 | -0.24(-0.25%) |
Nov 22, 2022 | 95.58 | 96.54 | 95.23 | 96.50 | 49,061 | +1.13(+1.18%) |
Nov 21, 2022 | 95.87 | 96.54 | 94.99 | 95.37 | 56,152 | -0.78(-0.81%) |
Nov 18, 2022 | 97.34 | 97.34 | 95.90 | 96.15 | 59,486 | +0.38(+0.39%) |
Nov 17, 2022 | 95.66 | 96.44 | 94.09 | 95.78 | 48,270 | -0.32(-0.33%) |
Nov 16, 2022 | 95.03 | 96.63 | 95.03 | 96.09 | 60,370 | +0.58(+0.61%) |
Nov 15, 2022 | 93.83 | 97.72 | 93.83 | 95.51 | 119,186 | +3.10(+3.36%) |
Nov 14, 2022 | 91.06 | 93.64 | 91.06 | 92.41 | 72,087 | +1.21(+1.32%) |
Nov 11, 2022 | 95.61 | 95.61 | 91.02 | 91.20 | 80,418 | -3.74(-3.94%) |
Nov 10, 2022 | 94.22 | 95.78 | 93.07 | 94.94 | 99,807 | +2.37(+2.56%) |
Nov 09, 2022 | 92.04 | 93.49 | 92.04 | 92.57 | 61,751 | +0.52(+0.57%) |
Nov 08, 2022 | 91.93 | 93.02 | 91.66 | 92.04 | 61,398 | +0.11(+0.12%) |
Nov 07, 2022 | 91.53 | 92.61 | 90.51 | 91.93 | 50,291 | +0.41(+0.44%) |
Nov 04, 2022 | 91.45 | 91.87 | 89.37 | 91.53 | 49,928 | +1.07(+1.18%) |
Nov 03, 2022 | 88.49 | 91.16 | 87.83 | 90.46 | 40,195 | +1.05(+1.17%) |
Nov 02, 2022 | 90.81 | 92.09 | 89.41 | 89.41 | 66,260 | -1.40(-1.55%) |
Nov 01, 2022 | 93.37 | 93.37 | 90.60 | 90.82 | 94,451 | -2.45(-2.63%) |
Oct 31, 2022 | 93.25 | 94.35 | 93.02 | 93.27 | 63,800 | -0.76(-0.81%) |
Oct 28, 2022 | 90.94 | 94.89 | 90.94 | 94.03 | 73,143 | +2.86(+3.13%) |
Oct 27, 2022 | 91.91 | 92.25 | 90.80 | 91.17 | 72,087 | +0.24(+0.26%) |
Oct 26, 2022 | 91.36 | 92.16 | 90.00 | 90.93 | 49,737 | -0.07(-0.08%) |
Oct 25, 2022 | 89.06 | 91.68 | 89.06 | 91.01 | 68,677 | +1.79(+2.01%) |
Oct 24, 2022 | 88.72 | 89.94 | 88.58 | 89.22 | 66,785 | +0.20(+0.22%) |
Oct 21, 2022 | 85.84 | 89.97 | 85.00 | 89.02 | 89,218 | +3.85(+4.53%) |
Oct 20, 2022 | 86.69 | 86.69 | 84.80 | 85.16 | 56,060 | -1.36(-1.58%) |
Oct 19, 2022 | 84.35 | 86.59 | 84.35 | 86.53 | 87,243 | +1.97(+2.33%) |
Oct 18, 2022 | 85.74 | 86.08 | 84.00 | 84.56 | 140,525 | -0.18(-0.21%) |
Oct 17, 2022 | 84.65 | 85.79 | 83.80 | 84.74 | 82,630 | +0.46(+0.55%) |
Oct 14, 2022 | 89.16 | 90.18 | 83.47 | 84.27 | 88,248 | -4.95(-5.55%) |
Oct 13, 2022 | 85.09 | 89.70 | 84.43 | 89.22 | 93,117 | +3.77(+4.41%) |
Oct 12, 2022 | 86.01 | 87.05 | 85.46 | 85.46 | 74,622 | -0.62(-0.72%) |
Oct 11, 2022 | 83.93 | 87.23 | 83.93 | 86.08 | 100,440 | +1.93(+2.29%) |
Oct 10, 2022 | 81.67 | 84.24 | 81.67 | 84.16 | 61,481 | +3.01(+3.72%) |
Oct 07, 2022 | 80.73 | 81.48 | 80.31 | 81.14 | 130,965 | -0.07(-0.09%) |
Oct 06, 2022 | 80.61 | 81.66 | 80.61 | 81.21 | 89,062 | +0.61(+0.76%) |
Oct 05, 2022 | 81.04 | 82.12 | 80.39 | 80.60 | 100,492 | -0.99(-1.22%) |
Oct 04, 2022 | 80.78 | 82.23 | 80.78 | 81.59 | 105,662 | +1.44(+1.80%) |
Oct 03, 2022 | 78.92 | 80.60 | 77.46 | 80.15 | 110,037 | +2.02(+2.59%) |
Sep 30, 2022 | 78.77 | 79.56 | 77.25 | 78.13 | 89,645 | -0.40(-0.51%) |
Sep 29, 2022 | 80.74 | 80.77 | 77.47 | 78.53 | 118,663 | -2.70(-3.33%) |
Sep 28, 2022 | 80.46 | 81.86 | 79.81 | 81.24 | 123,305 | +0.77(+0.96%) |
Sep 27, 2022 | 81.47 | 81.99 | 80.08 | 80.47 | 76,349 | -0.82(-1.01%) |
Sep 26, 2022 | 80.25 | 81.83 | 80.08 | 81.28 | 82,137 | +0.62(+0.77%) |
Sep 23, 2022 | 80.07 | 81.14 | 79.85 | 80.66 | 84,887 | -0.61(-0.75%) |
Sep 22, 2022 | 81.43 | 81.91 | 80.93 | 81.27 | 72,608 | -0.36(-0.45%) |
Sep 21, 2022 | 82.43 | 83.59 | 81.64 | 81.64 | 89,931 | -0.85(-1.03%) |
Sep 20, 2022 | 82.36 | 82.74 | 81.12 | 82.49 | 68,338 | -0.54(-0.65%) |
Sep 19, 2022 | 82.21 | 83.79 | 81.91 | 83.03 | 79,200 | +0.84(+1.02%) |
Sep 16, 2022 | 82.54 | 82.98 | 80.91 | 82.19 | 176,134 | -0.41(-0.50%) |
Sep 15, 2022 | 84.14 | 84.98 | 82.18 | 82.61 | 125,807 | -2.07(-2.45%) |
Sep 14, 2022 | 86.18 | 86.72 | 84.01 | 84.68 | 81,577 | -1.30(-1.51%) |
Sep 13, 2022 | 88.34 | 89.04 | 85.78 | 85.98 | 96,386 | -3.11(-3.49%) |
Sep 12, 2022 | 90.40 | 91.01 | 88.69 | 89.09 | 86,197 | -1.14(-1.27%) |
Sep 09, 2022 | 87.65 | 90.79 | 87.65 | 90.23 | 99,901 | +2.89(+3.31%) |
Sep 08, 2022 | 89.54 | 89.54 | 86.39 | 87.34 | 88,610 | -2.58(-2.87%) |
Sep 07, 2022 | 88.90 | 90.10 | 88.24 | 89.92 | 85,422 | +1.29(+1.46%) |
Sep 06, 2022 | 87.42 | 89.62 | 86.88 | 88.63 | 106,335 | +1.49(+1.71%) |
Sep 02, 2022 | 87.79 | 88.72 | 86.62 | 87.14 | 81,059 | -0.24(-0.27%) |