Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.37 | 92.64 | 90.22 | 92.64 | 4,272,621 | +1.41(+1.55%) |
Nov 29, 2022 | 91.31 | 91.54 | 90.24 | 91.23 | 3,529,098 | +0.09(+0.10%) |
Nov 28, 2022 | 91.74 | 92.19 | 90.56 | 91.14 | 4,067,672 | -1.84(-1.98%) |
Nov 25, 2022 | 92.75 | 93.49 | 92.14 | 92.98 | 1,369,578 | +0.22(+0.24%) |
Nov 23, 2022 | 92.76 | 93.45 | 92.08 | 92.75 | 2,999,093 | -0.13(-0.14%) |
Nov 22, 2022 | 92.14 | 93.15 | 92.07 | 92.88 | 2,658,419 | +1.31(+1.43%) |
Nov 21, 2022 | 90.31 | 91.73 | 90.10 | 91.57 | 3,157,390 | +0.94(+1.04%) |
Nov 18, 2022 | 92.69 | 93.01 | 90.43 | 90.64 | 4,356,026 | -0.88(-0.96%) |
Nov 17, 2022 | 90.70 | 91.55 | 90.57 | 91.52 | 2,835,817 | -0.60(-0.65%) |
Nov 16, 2022 | 92.94 | 93.08 | 91.94 | 92.12 | 2,915,978 | -0.92(-0.99%) |
Nov 15, 2022 | 92.38 | 93.85 | 92.05 | 93.03 | 3,810,356 | +1.34(+1.47%) |
Nov 14, 2022 | 91.40 | 93.07 | 90.96 | 91.69 | 3,149,891 | -0.63(-0.68%) |
Nov 11, 2022 | 91.03 | 93.21 | 90.95 | 92.32 | 4,492,122 | +1.39(+1.53%) |
Nov 10, 2022 | 89.75 | 91.13 | 88.79 | 90.93 | 4,278,062 | +4.26(+4.91%) |
Nov 09, 2022 | 86.66 | 88.72 | 86.54 | 86.67 | 3,657,057 | -0.60(-0.68%) |
Nov 08, 2022 | 87.14 | 88.86 | 86.57 | 87.27 | 3,884,627 | +0.02(+0.02%) |
Nov 07, 2022 | 85.76 | 87.52 | 85.46 | 87.25 | 3,926,617 | +2.06(+2.41%) |
Nov 04, 2022 | 84.87 | 85.72 | 84.30 | 85.19 | 5,340,684 | +1.99(+2.39%) |
Nov 03, 2022 | 80.47 | 84.46 | 80.47 | 83.20 | 5,610,430 | +1.97(+2.43%) |
Nov 02, 2022 | 81.98 | 81.23 | 7,082,312 | -0.86(-1.05%) | ||
Nov 01, 2022 | 82.62 | 83.41 | 80.50 | 82.09 | 5,187,424 | -0.72(-0.87%) |
Oct 31, 2022 | 83.83 | 84.35 | 82.61 | 82.81 | 6,958,517 | -0.77(-0.92%) |
Oct 28, 2022 | 82.38 | 83.69 | 81.81 | 83.58 | 2,613,743 | +1.44(+1.76%) |
Oct 27, 2022 | 82.64 | 83.36 | 82.01 | 82.13 | 2,522,904 | +0.66(+0.81%) |
Oct 26, 2022 | 81.25 | 82.19 | 80.31 | 81.47 | 2,106,909 | +0.62(+0.77%) |
Oct 25, 2022 | 79.79 | 81.05 | 79.68 | 80.85 | 2,494,844 | +0.63(+0.79%) |
Oct 24, 2022 | 79.99 | 80.80 | 79.55 | 80.22 | 2,378,659 | +0.70(+0.88%) |
Oct 21, 2022 | 76.99 | 79.71 | 76.80 | 79.52 | 3,313,232 | +2.88(+3.76%) |
Oct 20, 2022 | 77.69 | 78.14 | 76.15 | 76.64 | 2,664,139 | -1.00(-1.29%) |
Oct 19, 2022 | 77.82 | 78.22 | 76.97 | 77.65 | 3,198,061 | -0.38(-0.49%) |
Oct 18, 2022 | 78.20 | 78.49 | 76.84 | 78.03 | 2,730,194 | +1.46(+1.91%) |
Oct 17, 2022 | 76.36 | 77.04 | 75.92 | 76.57 | 2,770,616 | +1.77(+2.37%) |
Oct 14, 2022 | 77.51 | 77.61 | 74.51 | 74.80 | 3,385,473 | -2.46(-3.18%) |
Oct 13, 2022 | 73.18 | 77.57 | 72.75 | 77.25 | 4,287,663 | +3.15(+4.25%) |
Oct 12, 2022 | 74.74 | 75.30 | 74.04 | 74.11 | 2,682,484 | -0.48(-0.64%) |
Oct 11, 2022 | 74.59 | 75.45 | 73.93 | 74.59 | 4,398,408 | -0.35(-0.47%) |
Oct 10, 2022 | 75.20 | 75.45 | 73.98 | 74.94 | 4,200,634 | +0.52(+0.69%) |
Oct 07, 2022 | 75.49 | 75.61 | 73.60 | 74.42 | 4,868,369 | -1.57(-2.06%) |
Oct 06, 2022 | 75.67 | 77.27 | 75.67 | 75.99 | 3,866,216 | -0.29(-0.38%) |
Oct 05, 2022 | 75.53 | 76.82 | 74.43 | 76.28 | 5,193,166 | +1.45(+1.94%) |
Oct 04, 2022 | 73.80 | 75.08 | 73.68 | 74.83 | 3,079,509 | +2.59(+3.59%) |
Oct 03, 2022 | 71.04 | 72.87 | 70.70 | 72.23 | 3,085,661 | +2.22(+3.17%) |
Sep 30, 2022 | 70.93 | 71.56 | 69.91 | 70.02 | 2,894,702 | -0.94(-1.32%) |
Sep 29, 2022 | 70.98 | 71.10 | 69.83 | 70.95 | 2,409,858 | -0.78(-1.09%) |
Sep 28, 2022 | 70.78 | 72.21 | 70.13 | 71.74 | 4,027,403 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.14 | 69.24 | 69.86 | 2,780,535 | -0.08(-0.11%) |
Sep 26, 2022 | 70.31 | 71.29 | 69.73 | 69.94 | 2,790,466 | -0.67(-0.95%) |
Sep 23, 2022 | 71.23 | 71.35 | 69.68 | 70.61 | 3,407,465 | -1.62(-2.24%) |
Sep 22, 2022 | 73.13 | 73.61 | 72.20 | 72.22 | 2,572,035 | -0.95(-1.29%) |
Sep 21, 2022 | 75.41 | 75.62 | 73.17 | 73.17 | 2,337,594 | -1.43(-1.92%) |
Sep 20, 2022 | 75.32 | 75.38 | 73.77 | 74.61 | 3,420,582 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.24 | 73.94 | 76.12 | 2,598,380 | +1.33(+1.78%) |
Sep 16, 2022 | 75.79 | 75.96 | 74.54 | 74.79 | 5,453,304 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.91 | 76.74 | 77.00 | 2,321,904 | -1.70(-2.16%) |
Sep 14, 2022 | 78.77 | 79.14 | 77.96 | 78.70 | 2,280,380 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.61 | 78.52 | 78.88 | 2,084,917 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.96 | 81.17 | 81.82 | 2,131,420 | +0.81(+1.00%) |
Sep 09, 2022 | 80.55 | 81.25 | 80.30 | 81.00 | 2,627,824 | +0.99(+1.24%) |
Sep 08, 2022 | 78.21 | 80.06 | 78.00 | 80.01 | 2,706,402 | +1.37(+1.74%) |
Sep 07, 2022 | 77.73 | 79.02 | 77.47 | 78.64 | 4,982,897 | +0.70(+0.90%) |
Sep 06, 2022 | 78.64 | 78.69 | 77.10 | 77.94 | 3,238,053 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.67 | 77.65 | 78.17 | 4,346,479 | -0.25(-0.32%) |