Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.69 | 90.73 | 85.95 | 90.60 | 355,426 | +3.53(+4.05%) |
Nov 29, 2022 | 88.10 | 88.39 | 86.90 | 87.07 | 184,923 | -1.08(-1.23%) |
Nov 28, 2022 | 89.49 | 89.58 | 86.93 | 88.15 | 247,754 | -1.85(-2.06%) |
Nov 25, 2022 | 89.61 | 90.58 | 89.46 | 90.00 | 105,732 | +0.16(+0.18%) |
Nov 23, 2022 | 90.17 | 91.45 | 89.56 | 89.84 | 150,938 | -0.63(-0.70%) |
Nov 22, 2022 | 89.25 | 90.57 | 88.44 | 90.47 | 209,062 | +1.90(+2.15%) |
Nov 21, 2022 | 87.43 | 89.10 | 87.43 | 88.57 | 201,703 | +0.77(+0.88%) |
Nov 18, 2022 | 88.49 | 89.16 | 86.63 | 87.80 | 271,688 | +0.92(+1.06%) |
Nov 17, 2022 | 88.29 | 88.61 | 86.41 | 86.88 | 259,456 | -2.60(-2.91%) |
Nov 16, 2022 | 89.20 | 89.74 | 88.59 | 89.48 | 209,747 | -0.28(-0.31%) |
Nov 15, 2022 | 90.53 | 91.29 | 89.36 | 89.76 | 217,088 | +1.14(+1.29%) |
Nov 14, 2022 | 88.85 | 89.98 | 88.13 | 88.62 | 175,353 | -0.78(-0.87%) |
Nov 11, 2022 | 90.11 | 91.31 | 89.01 | 89.40 | 209,519 | -0.57(-0.63%) |
Nov 10, 2022 | 85.34 | 90.04 | 85.34 | 89.97 | 309,421 | +8.84(+10.90%) |
Nov 09, 2022 | 82.88 | 82.94 | 81.03 | 81.13 | 184,913 | -2.57(-3.07%) |
Nov 08, 2022 | 83.31 | 84.71 | 82.40 | 83.70 | 260,856 | +1.21(+1.47%) |
Nov 07, 2022 | 83.25 | 83.44 | 80.80 | 82.49 | 277,723 | -0.01(-0.01%) |
Nov 04, 2022 | 82.36 | 82.56 | 80.06 | 82.50 | 283,580 | +1.84(+2.28%) |
Nov 03, 2022 | 80.74 | 82.60 | 79.97 | 80.66 | 213,249 | -1.12(-1.37%) |
Nov 02, 2022 | 84.81 | 81.66 | 81.78 | 351,676 | -3.23(-3.80%) | |
Nov 01, 2022 | 86.00 | 86.88 | 84.79 | 85.01 | 271,281 | +0.23(+0.27%) |
Oct 31, 2022 | 85.59 | 86.86 | 84.68 | 84.78 | 378,867 | -1.26(-1.46%) |
Oct 28, 2022 | 85.20 | 86.76 | 84.68 | 86.04 | 323,930 | +1.31(+1.55%) |
Oct 27, 2022 | 90.02 | 91.44 | 84.07 | 84.73 | 726,259 | -8.85(-9.46%) |
Oct 26, 2022 | 95.43 | 96.00 | 93.46 | 93.58 | 264,751 | -1.80(-1.89%) |
Oct 25, 2022 | 93.46 | 95.48 | 93.46 | 95.38 | 331,981 | +1.54(+1.64%) |
Oct 24, 2022 | 92.72 | 94.19 | 91.54 | 93.84 | 215,360 | +1.96(+2.13%) |
Oct 21, 2022 | 93.32 | 93.32 | 88.10 | 91.88 | 442,536 | -3.78(-3.95%) |
Oct 20, 2022 | 97.02 | 98.40 | 95.01 | 95.66 | 194,182 | -1.01(-1.04%) |
Oct 19, 2022 | 96.79 | 97.94 | 95.40 | 96.67 | 170,451 | -1.59(-1.62%) |
Oct 18, 2022 | 98.03 | 99.69 | 97.05 | 98.26 | 259,512 | +2.88(+3.02%) |
Oct 17, 2022 | 93.66 | 95.99 | 93.53 | 95.38 | 213,978 | +4.05(+4.43%) |
Oct 14, 2022 | 95.28 | 95.52 | 91.14 | 91.33 | 158,212 | -3.12(-3.30%) |
Oct 13, 2022 | 88.85 | 95.06 | 87.71 | 94.45 | 222,704 | +3.11(+3.40%) |
Oct 12, 2022 | 91.89 | 91.98 | 90.72 | 91.34 | 238,102 | +0.12(+0.13%) |
Oct 11, 2022 | 92.31 | 92.81 | 90.69 | 91.22 | 382,775 | -1.58(-1.70%) |
Oct 10, 2022 | 93.26 | 93.72 | 92.51 | 92.80 | 179,542 | +0.09(+0.10%) |
Oct 07, 2022 | 94.51 | 94.51 | 92.33 | 92.71 | 127,302 | -2.66(-2.79%) |
Oct 06, 2022 | 95.39 | 96.29 | 95.05 | 95.37 | 117,787 | -0.48(-0.50%) |
Oct 05, 2022 | 95.77 | 96.76 | 94.32 | 95.85 | 205,535 | -1.66(-1.70%) |
Oct 04, 2022 | 94.99 | 97.53 | 94.21 | 97.51 | 250,577 | +4.30(+4.61%) |
Oct 03, 2022 | 91.47 | 93.51 | 90.33 | 93.21 | 174,982 | +2.84(+3.14%) |
Sep 30, 2022 | 90.22 | 93.03 | 89.99 | 90.37 | 289,797 | -0.10(-0.11%) |
Sep 29, 2022 | 91.07 | 91.17 | 89.50 | 90.47 | 150,802 | -1.73(-1.88%) |
Sep 28, 2022 | 89.77 | 92.88 | 88.94 | 92.20 | 210,992 | +3.60(+4.06%) |
Sep 27, 2022 | 89.56 | 90.63 | 86.81 | 88.60 | 226,420 | +0.12(+0.14%) |
Sep 26, 2022 | 89.69 | 90.58 | 88.35 | 88.48 | 224,259 | -0.95(-1.06%) |
Sep 23, 2022 | 89.38 | 90.09 | 88.13 | 89.43 | 162,844 | -1.08(-1.19%) |
Sep 22, 2022 | 92.37 | 92.37 | 90.18 | 90.51 | 141,731 | -2.63(-2.82%) |
Sep 21, 2022 | 94.55 | 96.33 | 93.10 | 93.14 | 220,927 | -0.19(-0.20%) |
Sep 20, 2022 | 93.85 | 93.85 | 92.37 | 93.33 | 159,693 | -1.51(-1.59%) |
Sep 19, 2022 | 91.27 | 95.06 | 91.27 | 94.84 | 286,380 | +2.82(+3.06%) |
Sep 16, 2022 | 91.70 | 92.15 | 90.55 | 92.02 | 718,381 | -0.60(-0.65%) |
Sep 15, 2022 | 92.42 | 94.02 | 92.07 | 92.62 | 285,563 | -0.75(-0.80%) |
Sep 14, 2022 | 93.51 | 93.85 | 92.05 | 93.37 | 179,494 | -0.36(-0.38%) |
Sep 13, 2022 | 96.26 | 96.64 | 93.36 | 93.73 | 199,842 | -5.34(-5.39%) |
Sep 12, 2022 | 98.57 | 99.21 | 98.10 | 99.07 | 147,198 | +1.50(+1.54%) |
Sep 09, 2022 | 96.77 | 97.99 | 96.75 | 97.57 | 173,385 | +1.41(+1.47%) |
Sep 08, 2022 | 95.64 | 96.32 | 94.33 | 96.16 | 174,013 | -0.87(-0.90%) |
Sep 07, 2022 | 95.58 | 97.30 | 93.64 | 97.03 | 255,453 | +1.57(+1.64%) |
Sep 06, 2022 | 95.26 | 95.57 | 93.36 | 95.46 | 182,656 | +0.75(+0.79%) |
Sep 02, 2022 | 97.47 | 97.72 | 94.22 | 94.71 | 170,332 | -1.85(-1.92%) |