Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.60 | 88.72 | 83.00 | 84.88 | 1,769,012 | -3.68(-4.16%) |
Nov 29, 2022 | 88.20 | 90.40 | 86.44 | 88.56 | 1,226,916 | -0.88(-0.98%) |
Nov 28, 2022 | 86.12 | 90.00 | 86.00 | 89.44 | 1,649,679 | -1.36(-1.50%) |
Nov 25, 2022 | 92.20 | 94.44 | 90.48 | 90.80 | 774,330 | -3.24(-3.45%) |
Nov 23, 2022 | 98.44 | 98.52 | 92.44 | 94.04 | 1,975,080 | +2.64(+2.89%) |
Nov 22, 2022 | 86.48 | 92.00 | 85.72 | 91.40 | 1,419,093 | +4.24(+4.86%) |
Nov 21, 2022 | 85.12 | 88.60 | 84.88 | 87.16 | 1,317,304 | +4.92(+5.98%) |
Nov 18, 2022 | 78.80 | 83.16 | 78.70 | 82.24 | 2,138,921 | -0.16(-0.19%) |
Nov 17, 2022 | 82.36 | 84.20 | 80.40 | 82.40 | 1,565,461 | +2.04(+2.54%) |
Nov 16, 2022 | 75.36 | 80.72 | 74.32 | 80.36 | 2,296,663 | +1.28(+1.62%) |
Nov 15, 2022 | 76.52 | 79.28 | 75.48 | 79.08 | 1,889,479 | +1.00(+1.28%) |
Nov 14, 2022 | 82.28 | 82.76 | 76.16 | 78.08 | 2,883,625 | +1.44(+1.88%) |
Nov 11, 2022 | 81.68 | 84.00 | 74.68 | 76.64 | 2,940,340 | -2.88(-3.62%) |
Nov 10, 2022 | 78.44 | 80.89 | 76.88 | 79.52 | 1,465,958 | +2.88(+3.76%) |
Nov 09, 2022 | 75.64 | 77.89 | 73.88 | 76.64 | 2,283,006 | -4.16(-5.15%) |
Nov 08, 2022 | 82.48 | 82.48 | 78.36 | 80.80 | 2,267,701 | -6.00(-6.91%) |
Nov 07, 2022 | 90.12 | 93.28 | 84.88 | 86.80 | 2,467,362 | +3.52(+4.23%) |
Nov 04, 2022 | 78.80 | 84.08 | 76.28 | 83.28 | 1,923,327 | +6.88(+9.01%) |
Nov 03, 2022 | 78.52 | 79.60 | 75.92 | 76.40 | 1,352,668 | -3.24(-4.07%) |
Nov 02, 2022 | 79.28 | 79.64 | 1,290,283 | +4.28(+5.68%) | ||
Nov 01, 2022 | 77.32 | 77.68 | 72.56 | 75.36 | 2,355,718 | -6.16(-7.56%) |
Oct 31, 2022 | 81.08 | 82.32 | 78.60 | 81.52 | 2,198,846 | +6.76(+9.04%) |
Oct 28, 2022 | 73.44 | 74.96 | 71.64 | 74.76 | 1,626,670 | -0.88(-1.16%) |
Oct 27, 2022 | 77.72 | 78.88 | 73.72 | 75.64 | 1,663,588 | -3.68(-4.64%) |
Oct 26, 2022 | 76.40 | 79.94 | 76.36 | 79.32 | 1,862,125 | -0.68(-0.85%) |
Oct 25, 2022 | 75.80 | 80.04 | 75.42 | 80.00 | 2,036,470 | +5.68(+7.64%) |
Oct 24, 2022 | 72.36 | 75.44 | 72.33 | 74.32 | 1,873,214 | +3.04(+4.26%) |
Oct 21, 2022 | 71.44 | 72.04 | 69.64 | 71.28 | 2,022,006 | -4.04(-5.36%) |
Oct 20, 2022 | 75.24 | 77.04 | 74.36 | 75.32 | 1,646,662 | -0.96(-1.26%) |
Oct 19, 2022 | 77.48 | 78.52 | 76.20 | 76.28 | 1,512,166 | -3.88(-4.84%) |
Oct 18, 2022 | 83.72 | 84.54 | 79.44 | 80.16 | 1,286,423 | -3.20(-3.84%) |
Oct 17, 2022 | 83.28 | 84.68 | 82.48 | 83.36 | 1,383,639 | -6.08(-6.80%) |
Oct 14, 2022 | 90.48 | 90.80 | 88.54 | 89.44 | 772,427 | -2.72(-2.95%) |
Oct 13, 2022 | 89.16 | 93.28 | 87.92 | 92.16 | 1,105,740 | +3.72(+4.21%) |
Oct 12, 2022 | 92.60 | 93.12 | 88.16 | 88.44 | 1,082,692 | -2.04(-2.25%) |
Oct 11, 2022 | 90.76 | 91.86 | 88.40 | 90.48 | 986,945 | +0.68(+0.76%) |
Oct 10, 2022 | 94.24 | 94.96 | 88.28 | 89.80 | 1,282,207 | -1.96(-2.14%) |
Oct 07, 2022 | 93.76 | 95.32 | 91.52 | 91.76 | 1,102,652 | -3.60(-3.78%) |
Oct 06, 2022 | 96.84 | 98.08 | 94.56 | 95.36 | 1,169,722 | -0.40(-0.42%) |
Oct 05, 2022 | 95.88 | 96.20 | 94.24 | 95.76 | 1,189,904 | +1.80(+1.92%) |
Oct 04, 2022 | 90.80 | 94.76 | 90.40 | 93.96 | 1,351,880 | +4.12(+4.59%) |
Oct 03, 2022 | 89.08 | 90.12 | 86.80 | 89.84 | 1,468,843 | -3.68(-3.93%) |
Sep 30, 2022 | 93.12 | 96.92 | 92.32 | 93.52 | 1,058,673 | -1.28(-1.35%) |
Sep 29, 2022 | 93.40 | 96.04 | 90.60 | 94.80 | 1,156,472 | -1.56(-1.62%) |
Sep 28, 2022 | 92.00 | 96.72 | 91.08 | 96.36 | 1,154,424 | +2.72(+2.90%) |
Sep 27, 2022 | 94.28 | 97.04 | 92.76 | 93.64 | 1,462,090 | -3.20(-3.30%) |
Sep 26, 2022 | 93.32 | 97.44 | 92.12 | 96.84 | 1,205,436 | +0.56(+0.58%) |
Sep 23, 2022 | 95.00 | 98.92 | 94.48 | 96.28 | 1,769,400 | -4.32(-4.29%) |
Sep 22, 2022 | 106.12 | 106.48 | 98.64 | 100.60 | 904,140 | -7.28(-6.75%) |
Sep 21, 2022 | 109.84 | 109.84 | 104.72 | 107.88 | 787,841 | +1.20(+1.12%) |
Sep 20, 2022 | 107.72 | 110.56 | 105.96 | 106.68 | 676,764 | -2.72(-2.49%) |
Sep 19, 2022 | 105.76 | 109.60 | 105.56 | 109.40 | 1,055,681 | +1.60(+1.48%) |
Sep 16, 2022 | 110.72 | 111.64 | 106.88 | 107.80 | 1,123,588 | -6.84(-5.97%) |
Sep 15, 2022 | 117.20 | 118.16 | 113.53 | 114.64 | 1,612,052 | -11.16(-8.87%) |
Sep 14, 2022 | 121.64 | 127.76 | 119.72 | 125.80 | 1,753,550 | +9.28(+7.96%) |
Sep 13, 2022 | 115.00 | 116.96 | 112.80 | 116.52 | 1,049,392 | +0.48(+0.41%) |
Sep 12, 2022 | 110.84 | 116.28 | 110.84 | 116.04 | 1,305,877 | +4.48(+4.02%) |
Sep 09, 2022 | 110.96 | 111.64 | 109.16 | 111.56 | 906,680 | +1.44(+1.31%) |
Sep 08, 2022 | 110.40 | 111.60 | 108.80 | 110.12 | 1,071,916 | +2.08(+1.93%) |
Sep 07, 2022 | 110.12 | 111.32 | 107.84 | 108.04 | 1,508,200 | -3.16(-2.84%) |
Sep 06, 2022 | 115.40 | 117.52 | 108.32 | 111.20 | 1,977,830 | -11.64(-9.48%) |
Sep 02, 2022 | 124.48 | 124.56 | 119.24 | 122.84 | 2,359,848 | -4.12(-3.25%) |