Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 108.15 | 111.16 | 107.32 | 111.03 | 221,579 | +2.44(+2.25%) |
Nov 29, 2022 | 108.33 | 109.44 | 108.06 | 108.59 | 100,921 | +0.13(+0.12%) |
Nov 28, 2022 | 108.26 | 109.67 | 108.10 | 108.46 | 202,946 | -0.86(-0.79%) |
Nov 25, 2022 | 109.37 | 110.61 | 109.26 | 109.32 | 66,481 | -0.74(-0.67%) |
Nov 23, 2022 | 108.26 | 110.41 | 107.81 | 110.06 | 156,035 | +2.00(+1.86%) |
Nov 22, 2022 | 109.64 | 110.02 | 107.87 | 108.06 | 161,971 | -0.36(-0.34%) |
Nov 21, 2022 | 108.74 | 109.45 | 107.89 | 108.42 | 235,934 | -0.65(-0.60%) |
Nov 18, 2022 | 110.41 | 112.06 | 108.24 | 109.07 | 171,917 | +0.25(+0.23%) |
Nov 17, 2022 | 108.32 | 109.08 | 106.53 | 108.82 | 193,473 | -1.14(-1.04%) |
Nov 16, 2022 | 111.81 | 111.81 | 108.92 | 109.97 | 212,845 | -3.19(-2.82%) |
Nov 15, 2022 | 113.28 | 115.62 | 111.92 | 113.16 | 164,726 | +1.40(+1.25%) |
Nov 14, 2022 | 112.19 | 115.91 | 111.68 | 111.76 | 170,917 | -1.55(-1.37%) |
Nov 11, 2022 | 112.36 | 114.42 | 112.31 | 113.31 | 279,135 | +1.92(+1.73%) |
Nov 10, 2022 | 108.14 | 112.03 | 107.75 | 111.39 | 198,169 | +7.06(+6.77%) |
Nov 09, 2022 | 105.98 | 107.23 | 103.93 | 104.33 | 112,693 | -2.71(-2.53%) |
Nov 08, 2022 | 107.54 | 108.38 | 106.09 | 107.04 | 189,905 | +0.61(+0.57%) |
Nov 07, 2022 | 104.22 | 106.87 | 103.00 | 106.43 | 118,335 | +2.65(+2.56%) |
Nov 04, 2022 | 103.12 | 104.28 | 101.67 | 103.78 | 187,749 | +1.99(+1.96%) |
Nov 03, 2022 | 100.43 | 102.74 | 99.37 | 101.78 | 175,713 | +0.04(+0.04%) |
Nov 02, 2022 | 103.96 | 105.97 | 101.59 | 101.75 | 177,525 | -3.01(-2.87%) |
Nov 01, 2022 | 104.91 | 105.58 | 103.19 | 104.75 | 130,312 | +0.38(+0.36%) |
Oct 31, 2022 | 102.07 | 106.32 | 102.07 | 104.38 | 251,383 | +1.32(+1.28%) |
Oct 28, 2022 | 101.64 | 104.06 | 100.72 | 103.06 | 224,734 | +2.98(+2.98%) |
Oct 27, 2022 | 102.82 | 106.63 | 99.61 | 100.08 | 424,145 | -1.47(-1.45%) |
Oct 26, 2022 | 100.41 | 102.75 | 97.97 | 101.55 | 445,350 | +2.07(+2.08%) |
Oct 25, 2022 | 98.53 | 100.67 | 98.47 | 99.48 | 156,062 | +1.89(+1.94%) |
Oct 24, 2022 | 95.59 | 98.03 | 95.32 | 97.59 | 115,883 | +2.65(+2.79%) |
Oct 21, 2022 | 94.53 | 95.54 | 92.69 | 94.93 | 136,281 | +1.10(+1.18%) |
Oct 20, 2022 | 96.31 | 96.43 | 93.71 | 93.83 | 151,570 | -2.82(-2.92%) |
Oct 19, 2022 | 99.09 | 99.09 | 95.48 | 96.65 | 141,724 | -3.06(-3.07%) |
Oct 18, 2022 | 99.13 | 100.31 | 97.41 | 99.70 | 293,417 | +2.51(+2.59%) |
Oct 17, 2022 | 97.17 | 99.00 | 96.19 | 97.19 | 283,327 | +1.17(+1.22%) |
Oct 14, 2022 | 97.59 | 97.62 | 95.83 | 96.02 | 122,319 | -1.42(-1.46%) |
Oct 13, 2022 | 93.67 | 98.37 | 92.09 | 97.44 | 222,991 | +1.61(+1.68%) |
Oct 12, 2022 | 95.35 | 97.60 | 94.64 | 95.83 | 211,259 | +0.60(+0.63%) |
Oct 11, 2022 | 94.85 | 96.59 | 94.11 | 95.23 | 172,289 | -0.14(-0.14%) |
Oct 10, 2022 | 95.10 | 95.87 | 94.31 | 95.37 | 92,336 | +0.79(+0.83%) |
Oct 07, 2022 | 95.25 | 95.79 | 94.18 | 94.58 | 341,993 | -1.85(-1.92%) |
Oct 06, 2022 | 95.63 | 98.91 | 95.09 | 96.43 | 342,216 | +0.80(+0.84%) |
Oct 05, 2022 | 95.63 | 96.91 | 95.24 | 95.63 | 211,907 | -0.46(-0.48%) |
Oct 04, 2022 | 93.64 | 96.16 | 93.09 | 96.10 | 186,318 | +3.81(+4.12%) |
Oct 03, 2022 | 89.73 | 92.93 | 89.07 | 92.29 | 82,660 | +3.30(+3.71%) |
Sep 30, 2022 | 90.67 | 91.46 | 88.81 | 88.99 | 194,474 | -1.54(-1.70%) |
Sep 29, 2022 | 91.01 | 91.01 | 89.56 | 90.53 | 133,150 | -1.45(-1.58%) |
Sep 28, 2022 | 89.32 | 92.37 | 88.75 | 91.98 | 111,098 | +2.61(+2.92%) |
Sep 27, 2022 | 88.42 | 90.48 | 88.23 | 89.36 | 188,889 | +1.30(+1.48%) |
Sep 26, 2022 | 87.64 | 90.31 | 87.61 | 88.06 | 138,038 | -0.21(-0.23%) |
Sep 23, 2022 | 88.61 | 88.82 | 86.96 | 88.27 | 260,802 | -1.54(-1.71%) |
Sep 22, 2022 | 90.92 | 90.92 | 88.75 | 89.81 | 90,837 | -1.58(-1.73%) |
Sep 21, 2022 | 92.34 | 93.68 | 91.10 | 91.38 | 99,183 | +0.04(+0.04%) |
Sep 20, 2022 | 92.38 | 92.38 | 90.35 | 91.34 | 169,919 | -1.26(-1.36%) |
Sep 19, 2022 | 89.79 | 93.67 | 89.79 | 92.61 | 125,792 | +2.38(+2.63%) |
Sep 16, 2022 | 92.65 | 92.65 | 89.45 | 90.23 | 333,262 | -4.66(-4.91%) |
Sep 15, 2022 | 96.44 | 98.35 | 94.79 | 94.89 | 206,425 | -2.18(-2.24%) |
Sep 14, 2022 | 97.30 | 97.69 | 95.14 | 97.07 | 159,862 | -0.33(-0.33%) |
Sep 13, 2022 | 98.24 | 98.85 | 97.03 | 97.40 | 173,952 | -3.27(-3.25%) |
Sep 12, 2022 | 97.33 | 100.89 | 97.33 | 100.67 | 196,200 | +4.06(+4.20%) |
Sep 09, 2022 | 95.16 | 96.84 | 94.29 | 96.61 | 123,744 | +2.44(+2.59%) |
Sep 08, 2022 | 95.62 | 95.62 | 93.50 | 94.17 | 133,678 | -1.99(-2.07%) |
Sep 07, 2022 | 95.61 | 96.44 | 92.57 | 96.17 | 220,728 | +0.75(+0.79%) |
Sep 06, 2022 | 94.90 | 95.55 | 93.30 | 95.42 | 139,687 | +0.68(+0.72%) |
Sep 02, 2022 | 97.33 | 98.49 | 94.22 | 94.74 | 133,392 | -1.63(-1.69%) |