Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.79 | 93.06 | 90.63 | 93.06 | 4,253,085 | +1.42(+1.55%) |
Nov 29, 2022 | 91.73 | 91.96 | 90.65 | 91.64 | 3,512,962 | +0.09(+0.10%) |
Nov 28, 2022 | 92.16 | 92.62 | 90.98 | 91.56 | 4,049,073 | -1.85(-1.98%) |
Nov 25, 2022 | 93.18 | 93.92 | 92.57 | 93.40 | 1,363,315 | +0.22(+0.24%) |
Nov 23, 2022 | 93.19 | 93.88 | 92.50 | 93.18 | 2,985,380 | -0.13(-0.14%) |
Nov 22, 2022 | 92.56 | 93.58 | 92.49 | 93.31 | 2,646,264 | +1.31(+1.43%) |
Nov 21, 2022 | 90.72 | 92.15 | 90.52 | 91.99 | 3,142,953 | +0.94(+1.04%) |
Nov 18, 2022 | 93.11 | 93.43 | 90.85 | 91.05 | 4,336,109 | -0.88(-0.96%) |
Nov 17, 2022 | 91.12 | 91.98 | 90.98 | 91.94 | 2,822,850 | -0.60(-0.65%) |
Nov 16, 2022 | 93.36 | 93.51 | 92.36 | 92.54 | 2,902,645 | -0.92(-0.99%) |
Nov 15, 2022 | 92.80 | 94.28 | 92.47 | 93.46 | 3,792,934 | +1.35(+1.47%) |
Nov 14, 2022 | 91.82 | 93.50 | 91.38 | 92.11 | 3,135,488 | -0.63(-0.68%) |
Nov 11, 2022 | 91.45 | 93.64 | 91.36 | 92.74 | 4,471,582 | +1.40(+1.53%) |
Nov 10, 2022 | 90.16 | 91.55 | 89.20 | 91.34 | 4,258,501 | +4.28(+4.91%) |
Nov 09, 2022 | 87.06 | 89.13 | 86.94 | 87.07 | 3,640,336 | -0.60(-0.68%) |
Nov 08, 2022 | 87.54 | 89.27 | 86.97 | 87.67 | 3,866,865 | +0.02(+0.02%) |
Nov 07, 2022 | 86.16 | 87.93 | 85.85 | 87.65 | 3,908,663 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.11 | 84.69 | 85.58 | 5,316,264 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.85 | 80.84 | 83.58 | 5,584,777 | +1.98(+2.42%) |
Nov 02, 2022 | 82.35 | 81.61 | 7,049,930 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.00 | 83.80 | 80.87 | 82.47 | 5,163,706 | -0.72(-0.87%) |
Oct 31, 2022 | 84.22 | 84.74 | 82.99 | 83.19 | 6,926,700 | -0.77(-0.92%) |
Oct 28, 2022 | 82.76 | 84.07 | 82.18 | 83.96 | 2,601,792 | +1.45(+1.76%) |
Oct 27, 2022 | 83.02 | 83.75 | 82.39 | 82.51 | 2,511,369 | +0.66(+0.81%) |
Oct 26, 2022 | 81.62 | 82.57 | 80.68 | 81.85 | 2,097,275 | +0.62(+0.77%) |
Oct 25, 2022 | 80.15 | 81.42 | 80.04 | 81.22 | 2,483,437 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.17 | 79.91 | 80.59 | 2,367,783 | +0.70(+0.88%) |
Oct 21, 2022 | 77.34 | 80.08 | 77.15 | 79.89 | 3,298,083 | +2.89(+3.76%) |
Oct 20, 2022 | 78.05 | 78.50 | 76.50 | 76.99 | 2,651,958 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.58 | 77.32 | 78.00 | 3,183,438 | -0.38(-0.49%) |
Oct 18, 2022 | 78.56 | 78.85 | 77.20 | 78.39 | 2,717,711 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.40 | 76.26 | 76.92 | 2,757,948 | +1.78(+2.37%) |
Oct 14, 2022 | 77.87 | 77.96 | 74.85 | 75.14 | 3,369,993 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.08 | 77.61 | 4,268,059 | +3.16(+4.25%) |
Oct 12, 2022 | 75.08 | 75.65 | 74.38 | 74.45 | 2,670,219 | -0.48(-0.64%) |
Oct 11, 2022 | 74.93 | 75.79 | 74.27 | 74.93 | 4,378,297 | -0.36(-0.47%) |
Oct 10, 2022 | 75.54 | 75.79 | 74.32 | 75.28 | 4,181,427 | +0.52(+0.69%) |
Oct 07, 2022 | 75.84 | 75.96 | 73.93 | 74.77 | 4,846,109 | -1.58(-2.06%) |
Oct 06, 2022 | 76.01 | 77.62 | 76.01 | 76.34 | 3,848,538 | -0.29(-0.38%) |
Oct 05, 2022 | 75.88 | 77.18 | 74.78 | 76.63 | 5,169,421 | +1.46(+1.94%) |
Oct 04, 2022 | 74.14 | 75.43 | 74.02 | 75.17 | 3,065,429 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.21 | 71.03 | 72.57 | 3,071,552 | +2.23(+3.17%) |
Sep 30, 2022 | 71.26 | 71.88 | 70.23 | 70.34 | 2,881,466 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.42 | 70.15 | 71.28 | 2,398,839 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,988 | +1.88(+2.68%) |
Sep 27, 2022 | 71.20 | 71.47 | 69.55 | 70.18 | 2,767,822 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.62 | 70.05 | 70.26 | 2,777,707 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.68 | 70.00 | 70.93 | 3,391,885 | -1.62(-2.24%) |
Sep 22, 2022 | 73.47 | 73.95 | 72.53 | 72.56 | 2,560,275 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,906 | -1.44(-1.92%) |
Sep 20, 2022 | 75.67 | 75.73 | 74.11 | 74.95 | 3,404,942 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.59 | 74.28 | 76.47 | 2,586,500 | +1.34(+1.78%) |
Sep 16, 2022 | 76.14 | 76.31 | 74.88 | 75.13 | 5,428,370 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.27 | 77.09 | 77.35 | 2,311,287 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.50 | 78.32 | 79.06 | 2,269,954 | -0.18(-0.23%) |
Sep 13, 2022 | 80.41 | 80.98 | 78.88 | 79.24 | 2,075,384 | -2.95(-3.59%) |
Sep 12, 2022 | 81.95 | 82.34 | 81.54 | 82.19 | 2,121,675 | +0.82(+1.00%) |
Sep 09, 2022 | 80.92 | 81.62 | 80.67 | 81.37 | 2,615,809 | +1.00(+1.24%) |
Sep 08, 2022 | 78.57 | 80.42 | 78.36 | 80.38 | 2,694,027 | +1.37(+1.74%) |
Sep 07, 2022 | 78.09 | 79.39 | 77.83 | 79.00 | 4,960,113 | +0.70(+0.90%) |
Sep 06, 2022 | 79.00 | 79.05 | 77.46 | 78.30 | 3,223,247 | -0.23(-0.29%) |
Sep 02, 2022 | 79.75 | 80.04 | 78.00 | 78.53 | 4,326,606 | -0.25(-0.32%) |