Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.91 | 102.40 | 101.79 | 102.22 | 6,942,129 | +0.43(+0.43%) |
Nov 29, 2022 | 101.50 | 101.94 | 101.50 | 101.79 | 5,015,490 | +0.23(+0.23%) |
Nov 28, 2022 | 101.59 | 101.64 | 101.50 | 101.56 | 5,849,407 | +0.08(+0.08%) |
Nov 25, 2022 | 101.54 | 101.64 | 101.42 | 101.48 | 3,042,300 | -0.13(-0.13%) |
Nov 23, 2022 | 101.42 | 101.68 | 101.36 | 101.61 | 4,880,923 | +0.36(+0.35%) |
Nov 22, 2022 | 101.14 | 101.36 | 101.13 | 101.26 | 4,861,539 | +0.24(+0.24%) |
Nov 21, 2022 | 101.15 | 101.21 | 100.86 | 101.02 | 6,774,150 | +0.10(+0.10%) |
Nov 18, 2022 | 101.03 | 101.05 | 100.74 | 100.92 | 6,950,375 | +0.08(+0.08%) |
Nov 17, 2022 | 100.69 | 101.00 | 100.65 | 100.84 | 7,060,011 | +0.12(+0.12%) |
Nov 16, 2022 | 100.43 | 100.81 | 100.43 | 100.73 | 8,995,715 | +0.56(+0.56%) |
Nov 15, 2022 | 99.80 | 100.18 | 99.63 | 100.17 | 8,040,348 | +0.76(+0.76%) |
Nov 14, 2022 | 99.93 | 99.94 | 99.37 | 99.41 | 20,275,312 | -0.52(-0.52%) |
Nov 11, 2022 | 99.76 | 100.00 | 99.60 | 99.93 | 5,176,531 | +0.10(+0.10%) |
Nov 10, 2022 | 99.29 | 99.92 | 99.03 | 99.83 | 7,165,686 | +1.41(+1.44%) |
Nov 09, 2022 | 98.18 | 98.48 | 98.18 | 98.42 | 8,931,443 | +0.29(+0.29%) |
Nov 08, 2022 | 98.12 | 98.32 | 98.09 | 98.13 | 7,875,419 | +0.20(+0.21%) |
Nov 07, 2022 | 98.07 | 98.11 | 97.83 | 97.93 | 9,980,817 | -0.13(-0.13%) |
Nov 04, 2022 | 97.95 | 98.06 | 97.80 | 98.05 | 6,348,398 | +0.23(+0.24%) |
Nov 03, 2022 | 97.67 | 97.94 | 97.58 | 97.82 | 13,759,589 | -0.20(-0.21%) |
Nov 02, 2022 | 97.91 | 98.02 | 10,638,238 | +0.14(+0.15%) | ||
Nov 01, 2022 | 98.01 | 98.07 | 97.78 | 97.88 | 9,030,111 | +0.38(+0.39%) |
Oct 31, 2022 | 97.68 | 97.83 | 97.34 | 97.50 | 8,927,803 | -0.30(-0.30%) |
Oct 28, 2022 | 97.59 | 97.83 | 97.55 | 97.79 | 7,069,905 | +0.11(+0.11%) |
Oct 27, 2022 | 97.65 | 97.90 | 97.60 | 97.69 | 6,434,090 | -0.03(-0.03%) |
Oct 26, 2022 | 97.63 | 97.83 | 97.43 | 97.72 | 8,776,237 | +0.12(+0.12%) |
Oct 25, 2022 | 97.71 | 97.96 | 97.51 | 97.60 | 7,631,534 | +0.08(+0.08%) |
Oct 24, 2022 | 97.89 | 97.98 | 97.47 | 97.53 | 10,250,801 | -0.56(-0.57%) |
Oct 21, 2022 | 98.25 | 98.28 | 97.86 | 98.08 | 10,615,885 | -0.30(-0.30%) |
Oct 20, 2022 | 98.97 | 99.01 | 98.34 | 98.38 | 7,685,879 | -0.52(-0.52%) |
Oct 19, 2022 | 99.04 | 99.17 | 98.88 | 98.90 | 4,282,998 | -0.42(-0.43%) |
Oct 18, 2022 | 99.37 | 99.43 | 99.12 | 99.32 | 4,319,534 | +0.14(+0.15%) |
Oct 17, 2022 | 99.46 | 99.52 | 99.14 | 99.18 | 6,660,709 | +0.04(+0.04%) |
Oct 14, 2022 | 99.33 | 99.36 | 98.90 | 99.14 | 6,584,826 | +0.02(+0.02%) |
Oct 13, 2022 | 98.75 | 99.15 | 98.60 | 99.12 | 4,857,072 | -0.34(-0.34%) |
Oct 12, 2022 | 99.63 | 99.70 | 99.44 | 99.46 | 5,893,855 | +0.03(+0.03%) |
Oct 11, 2022 | 99.25 | 99.59 | 99.14 | 99.43 | 9,632,180 | +0.22(+0.22%) |
Oct 10, 2022 | 99.24 | 99.33 | 98.92 | 99.21 | 4,121,506 | -0.21(-0.21%) |
Oct 07, 2022 | 99.29 | 99.46 | 99.12 | 99.42 | 8,679,241 | +0.12(+0.13%) |
Oct 06, 2022 | 99.26 | 99.38 | 99.16 | 99.29 | 7,146,644 | +0.02(+0.02%) |
Oct 05, 2022 | 99.33 | 99.36 | 99.01 | 99.27 | 7,716,880 | -0.20(-0.20%) |
Oct 04, 2022 | 99.20 | 99.59 | 99.13 | 99.48 | 5,757,867 | +0.69(+0.70%) |
Oct 03, 2022 | 98.52 | 98.87 | 98.47 | 98.78 | 10,264,413 | +0.45(+0.46%) |
Sep 30, 2022 | 98.34 | 98.42 | 98.21 | 98.33 | 6,516,660 | +0.00(+0.00%) |
Sep 29, 2022 | 98.35 | 98.39 | 98.09 | 98.33 | 11,488,206 | -0.12(-0.13%) |
Sep 28, 2022 | 98.50 | 98.52 | 98.24 | 98.46 | 6,947,662 | +0.11(+0.12%) |
Sep 27, 2022 | 98.22 | 98.43 | 97.97 | 98.34 | 6,970,562 | +0.04(+0.04%) |
Sep 26, 2022 | 98.86 | 98.90 | 98.30 | 98.30 | 14,496,920 | -0.78(-0.78%) |
Sep 23, 2022 | 99.19 | 99.28 | 98.82 | 99.08 | 11,262,003 | -0.27(-0.27%) |
Sep 22, 2022 | 99.56 | 99.60 | 99.32 | 99.35 | 8,703,131 | -0.49(-0.49%) |
Sep 21, 2022 | 99.67 | 99.90 | 99.51 | 99.84 | 5,093,041 | +0.22(+0.22%) |
Sep 20, 2022 | 99.99 | 100.01 | 99.59 | 99.62 | 8,712,109 | -0.58(-0.58%) |
Sep 19, 2022 | 100.11 | 100.30 | 100.08 | 100.20 | 5,161,304 | -0.10(-0.10%) |
Sep 16, 2022 | 100.27 | 100.43 | 100.18 | 100.30 | 5,299,219 | -0.02(-0.02%) |
Sep 15, 2022 | 100.56 | 100.60 | 100.18 | 100.31 | 4,951,185 | -0.25(-0.25%) |
Sep 14, 2022 | 100.62 | 100.72 | 100.55 | 100.56 | 4,766,462 | -0.18(-0.18%) |
Sep 13, 2022 | 100.65 | 100.86 | 100.64 | 100.75 | 3,880,690 | -0.33(-0.32%) |
Sep 12, 2022 | 101.19 | 101.25 | 100.97 | 101.07 | 4,271,586 | +0.10(+0.10%) |
Sep 09, 2022 | 100.73 | 101.01 | 100.67 | 100.98 | 2,859,653 | +0.24(+0.24%) |
Sep 08, 2022 | 100.67 | 100.92 | 100.63 | 100.74 | 3,693,649 | -0.15(-0.15%) |
Sep 07, 2022 | 100.55 | 100.92 | 100.55 | 100.89 | 4,083,816 | +0.30(+0.30%) |
Sep 06, 2022 | 100.92 | 100.94 | 100.47 | 100.59 | 5,501,530 | -0.54(-0.53%) |
Sep 02, 2022 | 100.96 | 101.24 | 100.87 | 101.13 | 3,104,221 | +0.43(+0.43%) |