Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.53 | 100.18 | 97.19 | 100.18 | 23,471 | +1.78(+1.81%) |
Nov 29, 2022 | 97.91 | 98.58 | 97.91 | 98.40 | 34,571 | +0.67(+0.69%) |
Nov 28, 2022 | 98.58 | 98.80 | 97.67 | 97.73 | 85,015 | -1.42(-1.43%) |
Nov 25, 2022 | 98.63 | 99.40 | 98.36 | 99.15 | 13,134 | +0.20(+0.21%) |
Nov 23, 2022 | 98.71 | 99.40 | 98.63 | 98.94 | 387,196 | +0.42(+0.42%) |
Nov 22, 2022 | 97.98 | 98.73 | 97.97 | 98.53 | 20,885 | +1.12(+1.15%) |
Nov 21, 2022 | 97.14 | 97.68 | 97.09 | 97.41 | 159,585 | +0.27(+0.28%) |
Nov 18, 2022 | 97.78 | 97.98 | 96.72 | 97.14 | 27,917 | +0.29(+0.30%) |
Nov 17, 2022 | 96.29 | 97.00 | 96.00 | 96.85 | 259,400 | -0.86(-0.88%) |
Nov 16, 2022 | 98.46 | 98.55 | 97.55 | 97.70 | 28,110 | -1.07(-1.08%) |
Nov 15, 2022 | 99.23 | 99.47 | 98.06 | 98.77 | 82,139 | +0.86(+0.88%) |
Nov 14, 2022 | 98.23 | 99.39 | 97.75 | 97.90 | 2,370,018 | -0.84(-0.85%) |
Nov 11, 2022 | 98.55 | 99.23 | 98.28 | 98.74 | 33,069 | +0.64(+0.65%) |
Nov 10, 2022 | 97.14 | 98.18 | 96.17 | 98.10 | 66,574 | +3.87(+4.10%) |
Nov 09, 2022 | 95.43 | 95.95 | 94.06 | 94.23 | 269,086 | -1.70(-1.77%) |
Nov 08, 2022 | 95.47 | 96.75 | 95.25 | 95.93 | 97,475 | +0.53(+0.56%) |
Nov 07, 2022 | 95.22 | 95.42 | 94.59 | 95.40 | 18,151 | +0.83(+0.87%) |
Nov 04, 2022 | 94.56 | 94.92 | 93.52 | 94.57 | 39,086 | +1.43(+1.53%) |
Nov 03, 2022 | 92.52 | 93.89 | 92.08 | 93.14 | 157,003 | -0.39(-0.42%) |
Nov 02, 2022 | 93.84 | 93.37 | 93.53 | 100,432 | -0.34(-0.36%) | |
Nov 01, 2022 | 94.01 | 94.25 | 93.33 | 93.87 | 58,363 | +0.66(+0.71%) |
Oct 31, 2022 | 93.05 | 93.71 | 93.05 | 93.21 | 40,778 | -0.15(-0.16%) |
Oct 28, 2022 | 91.29 | 93.43 | 91.11 | 93.36 | 84,815 | +2.29(+2.52%) |
Oct 27, 2022 | 90.65 | 91.88 | 90.65 | 91.06 | 43,159 | +1.23(+1.37%) |
Oct 26, 2022 | 89.44 | 90.75 | 89.44 | 89.83 | 37,166 | +0.44(+0.49%) |
Oct 25, 2022 | 87.96 | 89.42 | 87.92 | 89.39 | 87,937 | +1.34(+1.52%) |
Oct 24, 2022 | 87.89 | 88.43 | 87.59 | 88.05 | 23,164 | +0.59(+0.68%) |
Oct 21, 2022 | 84.70 | 87.54 | 84.70 | 87.46 | 14,619 | +2.66(+3.14%) |
Oct 20, 2022 | 85.53 | 86.33 | 84.53 | 84.79 | 13,702 | -0.80(-0.93%) |
Oct 19, 2022 | 85.98 | 86.44 | 85.12 | 85.59 | 13,276 | -0.89(-1.03%) |
Oct 18, 2022 | 87.14 | 87.84 | 85.93 | 86.49 | 34,807 | +1.77(+2.09%) |
Oct 17, 2022 | 84.87 | 85.70 | 84.42 | 84.72 | 43,094 | +1.31(+1.57%) |
Oct 14, 2022 | 86.63 | 87.47 | 83.36 | 83.40 | 32,677 | -3.21(-3.70%) |
Oct 13, 2022 | 82.53 | 86.96 | 82.13 | 86.61 | 91,510 | +2.42(+2.87%) |
Oct 12, 2022 | 84.06 | 85.04 | 84.03 | 84.19 | 33,977 | +0.13(+0.15%) |
Oct 11, 2022 | 84.84 | 85.39 | 83.64 | 84.07 | 27,258 | -1.22(-1.44%) |
Oct 10, 2022 | 86.15 | 86.15 | 84.86 | 85.29 | 78,656 | -0.14(-0.16%) |
Oct 07, 2022 | 86.02 | 86.23 | 84.95 | 85.43 | 39,325 | -1.99(-2.28%) |
Oct 06, 2022 | 87.48 | 88.17 | 87.19 | 87.42 | 21,489 | -0.66(-0.75%) |
Oct 05, 2022 | 87.17 | 88.46 | 86.85 | 88.08 | 78,087 | -0.55(-0.62%) |
Oct 04, 2022 | 85.91 | 88.63 | 85.91 | 88.63 | 25,565 | +3.94(+4.65%) |
Oct 03, 2022 | 83.63 | 85.15 | 82.80 | 84.70 | 98,664 | +1.71(+2.06%) |
Sep 30, 2022 | 83.29 | 84.77 | 82.98 | 82.99 | 18,919 | -0.31(-0.37%) |
Sep 29, 2022 | 83.88 | 84.13 | 82.72 | 83.30 | 65,241 | -1.50(-1.77%) |
Sep 28, 2022 | 83.32 | 85.17 | 83.07 | 84.79 | 26,353 | +1.84(+2.21%) |
Sep 27, 2022 | 84.43 | 84.43 | 82.25 | 82.96 | 42,586 | -0.55(-0.66%) |
Sep 26, 2022 | 84.15 | 84.77 | 83.07 | 83.51 | 68,066 | -1.30(-1.53%) |
Sep 23, 2022 | 86.12 | 86.12 | 83.72 | 84.81 | 158,755 | -2.51(-2.88%) |
Sep 22, 2022 | 88.85 | 88.87 | 87.02 | 87.32 | 43,783 | -1.30(-1.47%) |
Sep 21, 2022 | 89.82 | 90.83 | 88.61 | 88.63 | 28,640 | -0.85(-0.95%) |
Sep 20, 2022 | 90.22 | 90.75 | 88.81 | 89.48 | 22,994 | -1.43(-1.57%) |
Sep 19, 2022 | 89.05 | 90.94 | 89.05 | 90.91 | 21,981 | +0.81(+0.90%) |
Sep 16, 2022 | 90.00 | 90.26 | 89.30 | 90.10 | 21,892 | -1.01(-1.11%) |
Sep 15, 2022 | 90.66 | 92.25 | 90.66 | 91.11 | 26,438 | +0.35(+0.38%) |
Sep 14, 2022 | 90.97 | 91.25 | 89.98 | 90.76 | 43,513 | -0.14(-0.15%) |
Sep 13, 2022 | 91.94 | 92.08 | 90.64 | 90.90 | 56,412 | -3.07(-3.27%) |
Sep 12, 2022 | 93.50 | 94.62 | 93.50 | 93.97 | 129,745 | +0.53(+0.57%) |
Sep 09, 2022 | 92.89 | 93.56 | 92.79 | 93.44 | 18,131 | +1.33(+1.45%) |
Sep 08, 2022 | 90.34 | 92.17 | 90.34 | 92.11 | 49,877 | +1.34(+1.48%) |
Sep 07, 2022 | 88.84 | 90.95 | 88.84 | 90.76 | 43,712 | +1.59(+1.78%) |
Sep 06, 2022 | 89.93 | 89.93 | 88.05 | 89.18 | 46,618 | -0.30(-0.33%) |
Sep 02, 2022 | 91.23 | 91.87 | 89.18 | 89.48 | 88,347 | -0.76(-0.85%) |