Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.79 | 111.03 | 106.23 | 111.01 | 918,030 | +2.81(+2.60%) |
Nov 29, 2022 | 109.22 | 110.23 | 108.17 | 108.20 | 357,834 | -1.45(-1.32%) |
Nov 28, 2022 | 110.78 | 111.16 | 109.02 | 109.64 | 514,449 | -2.02(-1.81%) |
Nov 25, 2022 | 110.79 | 111.72 | 109.97 | 111.67 | 197,017 | +0.32(+0.29%) |
Nov 23, 2022 | 111.64 | 112.31 | 110.92 | 111.34 | 307,234 | +0.05(+0.04%) |
Nov 22, 2022 | 110.66 | 111.70 | 110.28 | 111.30 | 451,305 | +1.25(+1.14%) |
Nov 21, 2022 | 110.06 | 110.81 | 109.41 | 110.04 | 563,853 | -0.29(-0.27%) |
Nov 18, 2022 | 109.80 | 110.49 | 108.60 | 110.34 | 697,811 | +2.14(+1.98%) |
Nov 17, 2022 | 106.88 | 108.22 | 105.22 | 108.20 | 605,922 | -0.27(-0.25%) |
Nov 16, 2022 | 109.78 | 110.20 | 107.61 | 108.47 | 478,498 | -1.55(-1.41%) |
Nov 15, 2022 | 110.21 | 111.12 | 108.95 | 110.03 | 518,753 | +1.65(+1.52%) |
Nov 14, 2022 | 110.25 | 111.33 | 108.22 | 108.37 | 581,042 | -2.56(-2.31%) |
Nov 11, 2022 | 111.67 | 114.26 | 110.54 | 110.93 | 1,017,303 | -0.40(-0.36%) |
Nov 10, 2022 | 106.26 | 111.58 | 105.29 | 111.33 | 1,354,549 | +9.39(+9.21%) |
Nov 09, 2022 | 103.46 | 104.24 | 101.57 | 101.95 | 542,666 | -2.35(-2.26%) |
Nov 08, 2022 | 105.05 | 106.70 | 103.28 | 104.30 | 624,567 | -0.28(-0.27%) |
Nov 07, 2022 | 101.10 | 104.85 | 100.38 | 104.58 | 794,235 | +3.86(+3.83%) |
Nov 04, 2022 | 101.68 | 102.34 | 98.54 | 100.73 | 823,344 | +0.76(+0.76%) |
Nov 03, 2022 | 98.38 | 100.78 | 97.86 | 99.96 | 1,102,034 | +0.32(+0.32%) |
Nov 02, 2022 | 103.77 | 99.49 | 99.64 | 1,145,030 | -4.44(-4.27%) | |
Nov 01, 2022 | 104.75 | 105.41 | 103.28 | 104.09 | 808,855 | +1.75(+1.71%) |
Oct 31, 2022 | 102.84 | 103.75 | 101.31 | 102.34 | 884,407 | -1.39(-1.34%) |
Oct 28, 2022 | 101.06 | 104.25 | 99.49 | 103.72 | 880,782 | +2.67(+2.64%) |
Oct 27, 2022 | 102.63 | 102.63 | 98.17 | 101.06 | 1,613,264 | +5.99(+6.30%) |
Oct 26, 2022 | 95.81 | 96.48 | 94.33 | 95.07 | 919,500 | -0.21(-0.22%) |
Oct 25, 2022 | 92.21 | 95.71 | 92.21 | 95.28 | 1,017,670 | +3.11(+3.37%) |
Oct 24, 2022 | 91.45 | 92.63 | 90.00 | 92.17 | 498,485 | +1.53(+1.69%) |
Oct 21, 2022 | 87.93 | 91.05 | 86.76 | 90.64 | 697,460 | +2.92(+3.33%) |
Oct 20, 2022 | 89.72 | 89.72 | 87.51 | 87.72 | 814,285 | -2.26(-2.51%) |
Oct 19, 2022 | 91.97 | 92.35 | 89.82 | 89.97 | 785,971 | -3.00(-3.23%) |
Oct 18, 2022 | 93.61 | 94.39 | 92.30 | 92.97 | 918,277 | +1.61(+1.76%) |
Oct 17, 2022 | 89.67 | 91.72 | 89.67 | 91.36 | 730,310 | +3.51(+3.99%) |
Oct 14, 2022 | 90.69 | 91.72 | 87.56 | 87.85 | 700,802 | -2.21(-2.45%) |
Oct 13, 2022 | 86.93 | 90.48 | 85.30 | 90.06 | 851,364 | +1.66(+1.88%) |
Oct 12, 2022 | 89.10 | 89.31 | 87.84 | 88.40 | 747,389 | -1.05(-1.18%) |
Oct 11, 2022 | 89.17 | 90.67 | 88.47 | 89.45 | 624,124 | -0.21(-0.23%) |
Oct 10, 2022 | 90.97 | 91.32 | 88.91 | 89.66 | 399,042 | -0.62(-0.68%) |
Oct 07, 2022 | 90.94 | 91.50 | 89.35 | 90.27 | 630,248 | -1.94(-2.11%) |
Oct 06, 2022 | 93.62 | 94.15 | 91.81 | 92.22 | 545,226 | -1.51(-1.62%) |
Oct 05, 2022 | 92.28 | 94.70 | 91.98 | 93.73 | 827,386 | +0.12(+0.13%) |
Oct 04, 2022 | 91.35 | 93.68 | 91.35 | 93.61 | 981,529 | +3.31(+3.67%) |
Oct 03, 2022 | 88.17 | 91.37 | 88.00 | 90.30 | 930,137 | +2.71(+3.09%) |
Sep 30, 2022 | 87.32 | 89.38 | 86.24 | 87.60 | 857,255 | +0.40(+0.46%) |
Sep 29, 2022 | 88.49 | 88.49 | 86.35 | 87.20 | 941,315 | -2.47(-2.76%) |
Sep 28, 2022 | 87.96 | 90.08 | 87.30 | 89.67 | 781,645 | +2.74(+3.16%) |
Sep 27, 2022 | 89.12 | 89.31 | 86.48 | 86.92 | 974,921 | -1.17(-1.33%) |
Sep 26, 2022 | 90.04 | 90.69 | 87.69 | 88.10 | 916,738 | -1.81(-2.01%) |
Sep 23, 2022 | 87.90 | 90.15 | 87.42 | 89.90 | 1,195,267 | +1.38(+1.56%) |
Sep 22, 2022 | 88.66 | 89.41 | 87.78 | 88.53 | 1,347,444 | -0.49(-0.55%) |
Sep 21, 2022 | 89.57 | 91.95 | 89.01 | 89.01 | 1,282,478 | +0.03(+0.03%) |
Sep 20, 2022 | 89.09 | 89.27 | 86.95 | 88.98 | 1,166,288 | -1.08(-1.20%) |
Sep 19, 2022 | 87.04 | 90.08 | 86.94 | 90.07 | 559,059 | +2.46(+2.81%) |
Sep 16, 2022 | 89.92 | 89.97 | 87.48 | 87.61 | 2,689,691 | -3.38(-3.71%) |
Sep 15, 2022 | 92.49 | 94.26 | 90.81 | 90.99 | 777,087 | -1.55(-1.68%) |
Sep 14, 2022 | 92.99 | 93.29 | 91.25 | 92.54 | 934,015 | -0.72(-0.77%) |
Sep 13, 2022 | 95.30 | 95.59 | 93.04 | 93.26 | 778,274 | -5.17(-5.26%) |
Sep 12, 2022 | 97.63 | 99.37 | 97.20 | 98.43 | 914,667 | +1.54(+1.59%) |
Sep 09, 2022 | 95.88 | 97.19 | 95.88 | 96.90 | 568,702 | +1.44(+1.51%) |
Sep 08, 2022 | 94.28 | 96.13 | 93.59 | 95.46 | 550,685 | +0.15(+0.15%) |
Sep 07, 2022 | 92.39 | 95.33 | 91.94 | 95.31 | 726,417 | +3.27(+3.55%) |
Sep 06, 2022 | 92.32 | 92.82 | 91.09 | 92.04 | 585,943 | -0.24(-0.26%) |
Sep 02, 2022 | 94.92 | 94.92 | 91.81 | 92.29 | 413,649 | -0.82(-0.88%) |