Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.92 | 92.91 | 91.76 | 92.91 | 7,487,455 | +0.83(+0.90%) |
Nov 29, 2022 | 92.10 | 92.40 | 92.05 | 92.08 | 3,526,267 | -0.39(-0.42%) |
Nov 28, 2022 | 92.54 | 92.66 | 92.34 | 92.47 | 4,431,663 | +0.04(+0.04%) |
Nov 25, 2022 | 92.21 | 92.45 | 92.18 | 92.44 | 1,413,440 | -0.03(-0.03%) |
Nov 23, 2022 | 92.09 | 92.50 | 92.00 | 92.46 | 5,501,321 | +0.50(+0.54%) |
Nov 22, 2022 | 91.84 | 92.06 | 91.74 | 91.97 | 5,811,843 | +0.52(+0.57%) |
Nov 21, 2022 | 91.89 | 91.96 | 91.42 | 91.45 | 4,704,100 | -0.06(-0.06%) |
Nov 18, 2022 | 91.83 | 91.94 | 91.48 | 91.50 | 3,258,927 | -0.32(-0.35%) |
Nov 17, 2022 | 91.88 | 91.98 | 91.63 | 91.83 | 6,290,256 | -0.63(-0.68%) |
Nov 16, 2022 | 92.21 | 92.55 | 91.99 | 92.46 | 6,450,523 | +0.68(+0.74%) |
Nov 15, 2022 | 91.55 | 91.85 | 91.32 | 91.78 | 7,184,722 | +0.68(+0.74%) |
Nov 14, 2022 | 91.23 | 91.23 | 90.93 | 91.10 | 4,519,426 | -0.22(-0.24%) |
Nov 11, 2022 | 91.09 | 91.44 | 91.05 | 91.32 | 2,983,858 | -0.19(-0.21%) |
Nov 10, 2022 | 90.84 | 91.55 | 90.84 | 91.51 | 10,094,064 | +2.01(+2.24%) |
Nov 09, 2022 | 89.10 | 89.56 | 89.04 | 89.50 | 3,844,431 | +0.30(+0.34%) |
Nov 08, 2022 | 88.86 | 89.36 | 88.83 | 89.20 | 4,915,813 | +0.59(+0.67%) |
Nov 07, 2022 | 89.04 | 89.09 | 88.59 | 88.61 | 4,506,281 | -0.31(-0.35%) |
Nov 04, 2022 | 89.13 | 89.43 | 88.90 | 88.92 | 5,554,278 | -0.19(-0.21%) |
Nov 03, 2022 | 88.70 | 89.28 | 88.70 | 89.11 | 8,828,548 | -0.39(-0.44%) |
Nov 02, 2022 | 89.77 | 90.30 | 89.28 | 89.50 | 7,966,225 | -0.15(-0.17%) |
Nov 01, 2022 | 90.39 | 90.42 | 89.50 | 89.66 | 6,373,313 | -0.02(-0.02%) |
Oct 31, 2022 | 89.69 | 89.82 | 89.29 | 89.67 | 4,829,200 | -0.41(-0.45%) |
Oct 28, 2022 | 89.97 | 90.41 | 89.83 | 90.08 | 5,958,868 | -0.47(-0.51%) |
Oct 27, 2022 | 90.20 | 90.68 | 89.92 | 90.55 | 7,620,171 | +0.64(+0.71%) |
Oct 26, 2022 | 89.67 | 90.06 | 89.66 | 89.91 | 7,046,257 | +0.46(+0.51%) |
Oct 25, 2022 | 89.32 | 89.70 | 89.25 | 89.45 | 6,634,235 | +1.10(+1.25%) |
Oct 24, 2022 | 88.44 | 88.74 | 88.04 | 88.35 | 6,538,897 | -0.11(-0.13%) |
Oct 21, 2022 | 87.95 | 88.64 | 87.84 | 88.47 | 7,926,383 | +0.20(+0.23%) |
Oct 20, 2022 | 88.72 | 88.95 | 88.20 | 88.27 | 6,041,537 | -0.66(-0.75%) |
Oct 19, 2022 | 89.17 | 89.35 | 88.87 | 88.93 | 6,066,146 | -0.94(-1.05%) |
Oct 18, 2022 | 89.88 | 90.04 | 89.35 | 89.87 | 4,218,355 | +0.23(+0.25%) |
Oct 17, 2022 | 90.20 | 90.34 | 89.59 | 89.64 | 3,385,129 | +0.09(+0.11%) |
Oct 14, 2022 | 90.54 | 90.55 | 89.50 | 89.55 | 6,198,189 | -0.50(-0.56%) |
Oct 13, 2022 | 89.26 | 90.46 | 89.26 | 90.05 | 6,548,689 | -0.38(-0.42%) |
Oct 12, 2022 | 90.02 | 90.55 | 89.96 | 90.43 | 6,156,395 | +0.29(+0.33%) |
Oct 11, 2022 | 90.21 | 90.64 | 89.89 | 90.14 | 5,788,899 | +0.23(+0.25%) |
Oct 10, 2022 | 90.31 | 90.37 | 89.59 | 89.91 | 4,031,354 | -0.53(-0.59%) |
Oct 07, 2022 | 90.41 | 90.74 | 90.30 | 90.44 | 5,353,950 | -0.45(-0.49%) |
Oct 06, 2022 | 91.24 | 91.36 | 90.77 | 90.89 | 11,980,059 | -0.50(-0.55%) |
Oct 05, 2022 | 91.72 | 91.74 | 91.16 | 91.39 | 9,058,148 | -0.87(-0.95%) |
Oct 04, 2022 | 92.45 | 92.79 | 92.10 | 92.27 | 7,750,332 | +0.19(+0.21%) |
Oct 03, 2022 | 91.87 | 92.75 | 91.65 | 92.08 | 11,137,784 | +1.08(+1.19%) |
Sep 30, 2022 | 91.63 | 91.84 | 90.68 | 91.00 | 9,332,687 | -0.24(-0.26%) |
Sep 29, 2022 | 90.99 | 91.56 | 90.90 | 91.23 | 6,388,409 | -0.43(-0.47%) |
Sep 28, 2022 | 90.91 | 91.76 | 90.55 | 91.66 | 8,936,587 | +2.02(+2.25%) |
Sep 27, 2022 | 90.29 | 90.39 | 89.59 | 89.64 | 9,144,068 | -0.62(-0.68%) |
Sep 26, 2022 | 91.28 | 91.29 | 90.12 | 90.26 | 8,455,411 | -1.53(-1.66%) |
Sep 23, 2022 | 91.63 | 91.93 | 91.27 | 91.78 | 8,049,319 | +0.11(+0.12%) |
Sep 22, 2022 | 92.11 | 92.16 | 91.56 | 91.67 | 7,028,018 | -1.40(-1.51%) |
Sep 21, 2022 | 92.86 | 93.17 | 92.23 | 93.07 | 5,712,112 | +0.37(+0.40%) |
Sep 20, 2022 | 92.62 | 92.94 | 92.46 | 92.70 | 5,136,061 | -0.58(-0.62%) |
Sep 19, 2022 | 93.20 | 93.48 | 93.13 | 93.28 | 4,091,991 | -0.27(-0.28%) |
Sep 16, 2022 | 93.39 | 93.84 | 93.33 | 93.55 | 4,977,133 | +0.08(+0.08%) |
Sep 15, 2022 | 93.54 | 93.65 | 93.37 | 93.47 | 4,876,335 | -0.32(-0.34%) |
Sep 14, 2022 | 93.60 | 94.02 | 93.56 | 93.79 | 4,078,756 | +0.05(+0.05%) |
Sep 13, 2022 | 93.62 | 93.80 | 93.51 | 93.75 | 5,380,456 | -0.53(-0.56%) |
Sep 12, 2022 | 94.77 | 94.85 | 94.11 | 94.28 | 4,255,614 | -0.23(-0.24%) |
Sep 09, 2022 | 94.70 | 94.88 | 94.39 | 94.50 | 6,097,761 | +0.01(+0.01%) |
Sep 08, 2022 | 94.84 | 95.04 | 94.49 | 94.49 | 6,090,428 | -0.35(-0.37%) |
Sep 07, 2022 | 94.60 | 94.95 | 94.55 | 94.85 | 7,563,079 | +0.62(+0.65%) |
Sep 06, 2022 | 94.70 | 94.74 | 94.18 | 94.23 | 7,140,841 | -1.06(-1.11%) |
Sep 02, 2022 | 95.14 | 95.55 | 95.01 | 95.29 | 6,057,001 | +0.53(+0.56%) |