Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.60 | 94.52 | 91.99 | 94.48 | 379,138 | +1.72(+1.85%) |
Nov 29, 2022 | 92.85 | 92.99 | 92.36 | 92.76 | 472,733 | -0.05(-0.05%) |
Nov 28, 2022 | 93.99 | 94.01 | 92.60 | 92.81 | 363,825 | -1.56(-1.65%) |
Nov 25, 2022 | 94.06 | 94.37 | 94.06 | 94.37 | 171,512 | +0.21(+0.22%) |
Nov 23, 2022 | 93.70 | 94.27 | 93.70 | 94.16 | 379,240 | +0.21(+0.22%) |
Nov 22, 2022 | 93.35 | 93.97 | 93.13 | 93.95 | 477,147 | +1.06(+1.14%) |
Nov 21, 2022 | 92.18 | 93.01 | 92.10 | 92.89 | 677,516 | +0.53(+0.57%) |
Nov 18, 2022 | 92.31 | 92.56 | 91.69 | 92.36 | 418,967 | +0.77(+0.84%) |
Nov 17, 2022 | 91.19 | 91.59 | 90.54 | 91.59 | 510,896 | -0.44(-0.48%) |
Nov 16, 2022 | 92.45 | 92.66 | 91.85 | 92.03 | 675,209 | -0.56(-0.60%) |
Nov 15, 2022 | 92.89 | 93.10 | 91.67 | 92.59 | 668,823 | +0.78(+0.85%) |
Nov 14, 2022 | 92.54 | 93.25 | 91.80 | 91.81 | 410,804 | -0.74(-0.80%) |
Nov 11, 2022 | 92.01 | 92.75 | 91.60 | 92.55 | 482,043 | +0.84(+0.92%) |
Nov 10, 2022 | 90.21 | 91.80 | 89.77 | 91.71 | 597,216 | +4.24(+4.85%) |
Nov 09, 2022 | 88.60 | 88.96 | 87.36 | 87.47 | 689,288 | -1.38(-1.55%) |
Nov 08, 2022 | 88.65 | 89.58 | 88.02 | 88.85 | 696,983 | +0.55(+0.62%) |
Nov 07, 2022 | 87.78 | 88.40 | 87.43 | 88.30 | 658,228 | +0.86(+0.98%) |
Nov 04, 2022 | 86.90 | 87.89 | 86.11 | 87.44 | 394,045 | +1.50(+1.75%) |
Nov 03, 2022 | 85.27 | 86.52 | 84.93 | 85.94 | 386,549 | -0.14(-0.16%) |
Nov 02, 2022 | 88.00 | 86.08 | 86.08 | 547,729 | -1.96(-2.23%) | |
Nov 01, 2022 | 88.90 | 88.90 | 87.50 | 88.04 | 424,697 | -0.16(-0.18%) |
Oct 31, 2022 | 88.25 | 88.81 | 88.04 | 88.20 | 561,357 | -0.43(-0.49%) |
Oct 28, 2022 | 86.84 | 88.65 | 86.84 | 88.63 | 410,096 | +1.91(+2.21%) |
Oct 27, 2022 | 86.90 | 87.50 | 86.58 | 86.72 | 440,923 | +0.20(+0.24%) |
Oct 26, 2022 | 86.35 | 87.26 | 85.98 | 86.51 | 1,299,101 | +0.50(+0.58%) |
Oct 25, 2022 | 84.75 | 86.06 | 84.54 | 86.01 | 693,904 | +1.22(+1.44%) |
Oct 24, 2022 | 84.35 | 85.10 | 83.94 | 84.79 | 519,209 | +1.00(+1.19%) |
Oct 21, 2022 | 82.02 | 83.93 | 81.74 | 83.79 | 703,596 | +1.92(+2.35%) |
Oct 20, 2022 | 83.05 | 83.52 | 81.71 | 81.87 | 500,477 | -1.18(-1.42%) |
Oct 19, 2022 | 83.38 | 83.71 | 82.39 | 83.05 | 727,542 | -0.80(-0.95%) |
Oct 18, 2022 | 84.10 | 84.42 | 83.15 | 83.85 | 981,350 | +1.24(+1.50%) |
Oct 17, 2022 | 82.10 | 82.96 | 82.10 | 82.61 | 1,584,869 | +1.66(+2.05%) |
Oct 14, 2022 | 83.06 | 83.39 | 80.82 | 80.95 | 626,977 | -1.70(-2.06%) |
Oct 13, 2022 | 79.50 | 83.03 | 79.09 | 82.65 | 1,067,433 | +2.03(+2.52%) |
Oct 12, 2022 | 81.58 | 81.59 | 80.62 | 80.62 | 888,936 | -0.79(-0.97%) |
Oct 11, 2022 | 80.89 | 82.30 | 80.85 | 81.41 | 718,730 | +0.25(+0.31%) |
Oct 10, 2022 | 81.38 | 81.70 | 80.62 | 81.16 | 499,166 | +0.08(+0.10%) |
Oct 07, 2022 | 82.43 | 82.43 | 80.67 | 81.08 | 418,386 | -1.78(-2.14%) |
Oct 06, 2022 | 83.82 | 84.07 | 82.75 | 82.86 | 624,111 | -1.10(-1.32%) |
Oct 05, 2022 | 83.63 | 84.45 | 83.00 | 83.96 | 342,309 | -0.35(-0.42%) |
Oct 04, 2022 | 83.20 | 84.35 | 83.06 | 84.31 | 694,669 | +2.07(+2.52%) |
Oct 03, 2022 | 80.90 | 82.61 | 80.63 | 82.24 | 980,112 | +2.28(+2.85%) |
Sep 30, 2022 | 80.98 | 81.41 | 79.87 | 79.96 | 662,121 | -0.98(-1.21%) |
Sep 29, 2022 | 81.82 | 81.88 | 80.49 | 80.94 | 714,131 | -1.47(-1.78%) |
Sep 28, 2022 | 81.57 | 82.77 | 81.09 | 82.41 | 1,142,201 | +1.40(+1.73%) |
Sep 27, 2022 | 82.28 | 82.52 | 80.54 | 81.01 | 985,013 | -0.54(-0.66%) |
Sep 26, 2022 | 82.23 | 82.65 | 81.15 | 81.55 | 560,526 | -0.95(-1.15%) |
Sep 23, 2022 | 82.78 | 82.90 | 81.45 | 82.50 | 885,561 | -0.93(-1.11%) |
Sep 22, 2022 | 84.23 | 84.26 | 83.41 | 83.43 | 617,654 | -0.81(-0.96%) |
Sep 21, 2022 | 85.91 | 86.42 | 84.24 | 84.24 | 473,695 | -1.55(-1.81%) |
Sep 20, 2022 | 86.46 | 86.46 | 85.10 | 85.79 | 626,688 | -1.27(-1.46%) |
Sep 19, 2022 | 85.60 | 87.06 | 85.60 | 87.06 | 385,856 | +0.81(+0.94%) |
Sep 16, 2022 | 86.06 | 86.33 | 85.68 | 86.25 | 487,562 | -0.40(-0.46%) |
Sep 15, 2022 | 87.79 | 88.03 | 86.52 | 86.65 | 617,637 | -1.30(-1.48%) |
Sep 14, 2022 | 88.45 | 88.51 | 87.30 | 87.95 | 458,065 | -0.38(-0.43%) |
Sep 13, 2022 | 90.05 | 90.22 | 88.07 | 88.33 | 528,818 | -3.16(-3.45%) |
Sep 12, 2022 | 91.36 | 91.72 | 91.07 | 91.49 | 321,644 | +0.56(+0.62%) |
Sep 09, 2022 | 90.57 | 91.18 | 90.26 | 90.93 | 316,650 | +0.94(+1.04%) |
Sep 08, 2022 | 89.18 | 90.05 | 88.85 | 89.99 | 383,228 | +0.24(+0.27%) |
Sep 07, 2022 | 87.90 | 89.80 | 87.80 | 89.75 | 396,225 | +1.95(+2.22%) |
Sep 06, 2022 | 88.26 | 88.54 | 87.50 | 87.80 | 517,972 | -0.10(-0.11%) |
Sep 02, 2022 | 89.48 | 89.81 | 87.61 | 87.90 | 475,367 | -0.75(-0.85%) |