Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,804 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.02 | 87,956 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,692 | -1.67(-1.73%) |
Nov 25, 2022 | 96.28 | 97.52 | 96.24 | 96.52 | 87,261 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,211 | +1.01(+1.06%) |
Nov 22, 2022 | 94.60 | 95.64 | 93.47 | 95.04 | 150,478 | +0.53(+0.56%) |
Nov 21, 2022 | 94.91 | 95.91 | 93.75 | 94.51 | 182,628 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.35 | 94.68 | 225,583 | +1.25(+1.34%) |
Nov 17, 2022 | 93.60 | 93.60 | 92.18 | 93.43 | 112,707 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.68 | 93.06 | 94.31 | 152,446 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.60 | 91.87 | 93.38 | 191,929 | +1.31(+1.42%) |
Nov 14, 2022 | 88.46 | 92.79 | 88.46 | 92.07 | 194,409 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.76 | 89.33 | 274,086 | -3.45(-3.72%) |
Nov 10, 2022 | 90.29 | 92.93 | 89.31 | 92.78 | 210,440 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.75 | 86.05 | 87.23 | 196,721 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,908 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.06 | 156,523 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,136 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,269 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.75 | 136,847 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,907 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,888 | +0.79(+0.91%) |
Oct 28, 2022 | 84.57 | 86.61 | 84.33 | 86.60 | 170,678 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.49 | 82.08 | 84.29 | 163,936 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,549 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.16 | 82.15 | 172,028 | +2.75(+3.47%) |
Oct 24, 2022 | 78.31 | 79.93 | 78.17 | 79.40 | 205,192 | +1.35(+1.73%) |
Oct 21, 2022 | 76.35 | 78.88 | 75.34 | 78.04 | 659,942 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,272 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.20 | 173,461 | -1.09(-1.30%) |
Oct 18, 2022 | 84.59 | 85.44 | 83.62 | 84.29 | 169,375 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,641 | +1.62(+1.98%) |
Oct 14, 2022 | 82.89 | 83.71 | 81.94 | 82.00 | 142,018 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.57 | 78.55 | 82.25 | 176,555 | +2.44(+3.06%) |
Oct 12, 2022 | 80.34 | 80.85 | 79.34 | 79.80 | 193,347 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,727 | +2.45(+3.15%) |
Oct 10, 2022 | 77.17 | 78.69 | 77.17 | 77.96 | 127,070 | +0.95(+1.23%) |
Oct 07, 2022 | 78.07 | 78.15 | 76.39 | 77.01 | 134,157 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.01 | 78.26 | 138,118 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.58 | 79.69 | 199,958 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,997 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.30 | 75.94 | 79.19 | 264,657 | +3.88(+5.16%) |
Sep 30, 2022 | 77.46 | 77.46 | 75.27 | 75.31 | 297,281 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,790 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.76 | 77.19 | 79.00 | 187,924 | +1.57(+2.02%) |
Sep 27, 2022 | 79.76 | 79.96 | 76.82 | 77.44 | 183,790 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.22 | 79.33 | 153,640 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,499 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.46 | 158,922 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.63 | 81.28 | 81.87 | 206,048 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,295 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,882 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.88 | 1,012,462 | -1.03(-1.23%) |
Sep 15, 2022 | 85.16 | 85.66 | 83.34 | 83.92 | 394,404 | -2.42(-2.81%) |
Sep 14, 2022 | 83.17 | 86.60 | 83.08 | 86.34 | 330,653 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,996 | -0.07(-0.08%) |
Sep 12, 2022 | 81.50 | 83.54 | 81.34 | 83.32 | 152,261 | +1.79(+2.19%) |
Sep 09, 2022 | 82.03 | 82.10 | 80.91 | 81.53 | 162,393 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,665 | +0.32(+0.39%) |
Sep 07, 2022 | 80.06 | 81.16 | 80.06 | 80.95 | 128,366 | +1.33(+1.67%) |
Sep 06, 2022 | 79.72 | 80.29 | 79.40 | 79.62 | 117,609 | -0.43(-0.54%) |
Sep 02, 2022 | 81.16 | 82.07 | 79.83 | 80.05 | 154,056 | -0.89(-1.10%) |