Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.68 | 95.44 | 92.31 | 94.63 | 3,414,656 | +1.66(+1.79%) |
Nov 29, 2022 | 93.22 | 93.64 | 91.88 | 92.97 | 1,458,753 | -0.37(-0.40%) |
Nov 28, 2022 | 94.58 | 95.10 | 92.92 | 93.34 | 1,615,087 | -2.31(-2.42%) |
Nov 25, 2022 | 95.11 | 95.94 | 94.51 | 95.66 | 641,612 | +0.53(+0.56%) |
Nov 23, 2022 | 94.54 | 96.38 | 92.95 | 95.13 | 1,153,718 | +0.34(+0.36%) |
Nov 22, 2022 | 93.10 | 94.87 | 92.63 | 94.78 | 1,592,268 | +2.84(+3.08%) |
Nov 21, 2022 | 92.61 | 92.76 | 91.32 | 91.95 | 1,772,188 | +0.09(+0.10%) |
Nov 18, 2022 | 88.73 | 91.99 | 88.63 | 91.86 | 2,555,208 | +3.20(+3.61%) |
Nov 17, 2022 | 89.03 | 90.05 | 87.50 | 88.66 | 1,828,231 | -1.60(-1.78%) |
Nov 16, 2022 | 92.85 | 93.06 | 89.87 | 90.26 | 1,406,319 | -1.79(-1.95%) |
Nov 15, 2022 | 93.05 | 93.28 | 91.22 | 92.05 | 2,577,012 | -0.41(-0.45%) |
Nov 14, 2022 | 90.58 | 93.25 | 90.58 | 92.47 | 2,073,546 | +1.72(+1.90%) |
Nov 11, 2022 | 93.67 | 94.24 | 90.05 | 90.74 | 3,187,335 | -2.78(-2.97%) |
Nov 10, 2022 | 88.96 | 94.21 | 86.70 | 93.52 | 5,048,800 | +7.66(+8.92%) |
Nov 09, 2022 | 85.52 | 88.39 | 84.86 | 85.87 | 2,280,236 | -0.19(-0.22%) |
Nov 08, 2022 | 88.04 | 91.52 | 84.62 | 86.05 | 4,420,503 | -5.86(-6.37%) |
Nov 07, 2022 | 93.45 | 93.45 | 91.38 | 91.91 | 2,156,952 | -0.82(-0.88%) |
Nov 04, 2022 | 93.48 | 94.58 | 91.17 | 92.73 | 2,008,457 | -0.08(-0.08%) |
Nov 03, 2022 | 90.60 | 93.83 | 90.60 | 92.81 | 1,510,194 | +1.30(+1.42%) |
Nov 02, 2022 | 93.07 | 91.40 | 91.51 | 2,000,124 | -2.39(-2.54%) | |
Nov 01, 2022 | 93.62 | 94.61 | 92.41 | 93.90 | 1,492,864 | +0.96(+1.04%) |
Oct 31, 2022 | 92.54 | 93.80 | 91.79 | 92.94 | 2,315,767 | +0.78(+0.84%) |
Oct 28, 2022 | 91.31 | 93.64 | 90.26 | 92.16 | 1,991,843 | +0.70(+0.76%) |
Oct 27, 2022 | 88.29 | 91.56 | 88.28 | 91.46 | 3,403,359 | +4.19(+4.80%) |
Oct 26, 2022 | 88.16 | 88.16 | 85.85 | 87.27 | 1,393,784 | +0.62(+0.71%) |
Oct 25, 2022 | 86.01 | 87.06 | 85.28 | 86.65 | 1,675,595 | +0.56(+0.65%) |
Oct 24, 2022 | 86.08 | 86.22 | 84.12 | 86.09 | 1,348,114 | +0.29(+0.34%) |
Oct 21, 2022 | 83.26 | 85.98 | 82.24 | 85.80 | 1,779,489 | +2.67(+3.22%) |
Oct 20, 2022 | 84.90 | 85.26 | 82.75 | 83.12 | 2,112,387 | -1.11(-1.32%) |
Oct 19, 2022 | 83.65 | 84.77 | 83.12 | 84.24 | 1,348,668 | -0.81(-0.95%) |
Oct 18, 2022 | 85.03 | 85.92 | 83.08 | 85.04 | 1,626,485 | +1.30(+1.55%) |
Oct 17, 2022 | 81.81 | 84.83 | 81.73 | 83.74 | 1,707,802 | +3.86(+4.84%) |
Oct 14, 2022 | 82.78 | 83.32 | 79.34 | 79.88 | 1,722,845 | -2.52(-3.05%) |
Oct 13, 2022 | 79.19 | 82.89 | 77.95 | 82.40 | 2,793,900 | +1.63(+2.02%) |
Oct 12, 2022 | 81.70 | 82.17 | 80.29 | 80.77 | 1,910,886 | -0.71(-0.87%) |
Oct 11, 2022 | 82.98 | 83.87 | 81.15 | 81.47 | 1,560,895 | -1.81(-2.17%) |
Oct 10, 2022 | 83.51 | 84.18 | 82.51 | 83.28 | 999,911 | +0.32(+0.39%) |
Oct 07, 2022 | 84.25 | 84.29 | 81.95 | 82.96 | 2,052,007 | -1.86(-2.19%) |
Oct 06, 2022 | 86.73 | 88.38 | 84.49 | 84.82 | 1,706,344 | -1.86(-2.14%) |
Oct 05, 2022 | 86.19 | 87.95 | 84.14 | 86.67 | 1,797,259 | -1.15(-1.31%) |
Oct 04, 2022 | 86.80 | 87.95 | 85.68 | 87.82 | 1,708,078 | +2.70(+3.18%) |
Oct 03, 2022 | 83.59 | 85.43 | 82.45 | 85.12 | 2,061,662 | +3.34(+4.09%) |
Sep 30, 2022 | 81.87 | 83.02 | 80.82 | 81.78 | 3,324,251 | +0.15(+0.18%) |
Sep 29, 2022 | 83.61 | 84.75 | 80.68 | 81.63 | 1,855,185 | -1.95(-2.33%) |
Sep 28, 2022 | 82.68 | 84.08 | 81.77 | 83.58 | 1,591,324 | +1.03(+1.25%) |
Sep 27, 2022 | 82.27 | 83.97 | 81.67 | 82.54 | 1,808,607 | +1.03(+1.27%) |
Sep 26, 2022 | 82.25 | 83.51 | 80.26 | 81.51 | 2,007,354 | -0.91(-1.11%) |
Sep 23, 2022 | 82.37 | 82.91 | 80.76 | 82.43 | 2,725,242 | -1.50(-1.79%) |
Sep 22, 2022 | 86.51 | 86.51 | 83.19 | 83.93 | 1,895,692 | -1.87(-2.18%) |
Sep 21, 2022 | 87.28 | 88.56 | 85.75 | 85.80 | 2,192,353 | -0.46(-0.54%) |
Sep 20, 2022 | 86.91 | 88.65 | 86.07 | 86.26 | 4,705,909 | -1.58(-1.80%) |
Sep 19, 2022 | 83.95 | 88.18 | 83.80 | 87.84 | 4,483,637 | +3.73(+4.43%) |
Sep 16, 2022 | 85.14 | 85.39 | 83.45 | 84.12 | 6,353,537 | -1.21(-1.42%) |
Sep 15, 2022 | 86.39 | 86.76 | 84.84 | 85.33 | 3,694,586 | -1.23(-1.42%) |
Sep 14, 2022 | 84.91 | 87.03 | 84.80 | 86.56 | 3,662,550 | +1.64(+1.93%) |
Sep 13, 2022 | 85.42 | 86.54 | 84.31 | 84.91 | 2,008,303 | -1.72(-1.99%) |
Sep 12, 2022 | 87.06 | 87.15 | 85.98 | 86.63 | 1,763,693 | +0.61(+0.71%) |
Sep 09, 2022 | 85.03 | 86.32 | 83.98 | 86.02 | 1,939,340 | +1.69(+2.00%) |
Sep 08, 2022 | 81.46 | 84.49 | 81.46 | 84.33 | 2,222,097 | +2.84(+3.49%) |
Sep 07, 2022 | 81.20 | 83.03 | 80.30 | 81.49 | 1,789,475 | +0.63(+0.78%) |
Sep 06, 2022 | 80.31 | 81.30 | 79.70 | 80.86 | 2,047,513 | +1.17(+1.47%) |
Sep 02, 2022 | 81.18 | 82.27 | 79.59 | 79.69 | 2,270,922 | -1.43(-1.76%) |