Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.41 | 95.10 | 92.11 | 94.64 | 6,390,649 | +1.88(+2.03%) |
Nov 29, 2022 | 92.84 | 93.03 | 92.09 | 92.75 | 2,246,374 | -0.63(-0.68%) |
Nov 28, 2022 | 93.95 | 94.38 | 93.02 | 93.39 | 2,411,582 | -0.96(-1.01%) |
Nov 25, 2022 | 93.76 | 94.69 | 93.66 | 94.34 | 1,347,028 | +1.02(+1.10%) |
Nov 23, 2022 | 92.31 | 93.45 | 92.28 | 93.32 | 2,878,610 | +0.81(+0.88%) |
Nov 22, 2022 | 92.33 | 93.46 | 92.13 | 92.51 | 2,464,501 | +0.61(+0.66%) |
Nov 21, 2022 | 91.44 | 92.38 | 91.09 | 91.90 | 3,499,890 | +0.24(+0.26%) |
Nov 18, 2022 | 91.35 | 92.08 | 90.92 | 91.66 | 3,886,445 | +1.20(+1.33%) |
Nov 17, 2022 | 91.21 | 91.62 | 89.90 | 90.46 | 2,909,885 | -1.34(-1.46%) |
Nov 16, 2022 | 91.27 | 92.87 | 91.27 | 91.80 | 3,888,416 | +0.76(+0.83%) |
Nov 15, 2022 | 90.54 | 91.36 | 89.82 | 91.04 | 4,934,977 | +1.57(+1.76%) |
Nov 14, 2022 | 89.65 | 90.39 | 89.30 | 89.47 | 5,101,647 | +0.26(+0.29%) |
Nov 11, 2022 | 91.12 | 91.15 | 88.53 | 89.20 | 3,506,341 | -1.81(-1.99%) |
Nov 10, 2022 | 89.85 | 91.25 | 88.35 | 91.01 | 3,841,698 | +3.42(+3.91%) |
Nov 09, 2022 | 87.76 | 88.48 | 87.30 | 87.59 | 2,925,996 | +0.23(+0.27%) |
Nov 08, 2022 | 86.73 | 88.13 | 86.55 | 87.36 | 3,069,028 | +0.91(+1.05%) |
Nov 07, 2022 | 87.64 | 87.69 | 84.69 | 86.45 | 4,802,031 | -1.29(-1.47%) |
Nov 04, 2022 | 88.72 | 88.85 | 85.70 | 87.74 | 5,135,394 | +0.37(+0.42%) |
Nov 03, 2022 | 86.22 | 87.92 | 85.84 | 87.38 | 3,339,809 | +0.32(+0.37%) |
Nov 02, 2022 | 87.61 | 86.93 | 87.06 | 3,266,033 | -0.81(-0.92%) | |
Nov 01, 2022 | 87.70 | 88.25 | 86.92 | 87.86 | 3,082,253 | +0.52(+0.60%) |
Oct 31, 2022 | 87.84 | 88.33 | 86.78 | 87.34 | 3,454,118 | -0.77(-0.87%) |
Oct 28, 2022 | 85.54 | 88.31 | 85.54 | 88.11 | 3,349,274 | +2.77(+3.25%) |
Oct 27, 2022 | 85.90 | 86.52 | 85.20 | 85.33 | 3,592,580 | +0.22(+0.25%) |
Oct 26, 2022 | 85.06 | 85.70 | 84.35 | 85.12 | 3,134,906 | +0.53(+0.63%) |
Oct 25, 2022 | 83.15 | 84.94 | 83.14 | 84.58 | 2,967,248 | +1.45(+1.75%) |
Oct 24, 2022 | 83.48 | 84.19 | 82.52 | 83.13 | 2,473,723 | +0.22(+0.26%) |
Oct 21, 2022 | 81.93 | 83.51 | 81.47 | 82.92 | 2,975,500 | +1.15(+1.41%) |
Oct 20, 2022 | 83.42 | 83.58 | 81.28 | 81.76 | 4,329,166 | -1.93(-2.31%) |
Oct 19, 2022 | 84.00 | 84.71 | 83.25 | 83.69 | 2,786,396 | -1.42(-1.67%) |
Oct 18, 2022 | 84.62 | 85.39 | 84.19 | 85.12 | 3,211,119 | +1.60(+1.92%) |
Oct 17, 2022 | 82.48 | 84.32 | 82.36 | 83.51 | 3,952,159 | +2.14(+2.63%) |
Oct 14, 2022 | 83.32 | 83.85 | 80.98 | 81.38 | 5,026,155 | -1.10(-1.33%) |
Oct 13, 2022 | 79.67 | 82.97 | 78.51 | 82.47 | 7,744,023 | +1.89(+2.35%) |
Oct 12, 2022 | 83.42 | 83.69 | 80.52 | 80.58 | 4,526,288 | -3.34(-3.98%) |
Oct 11, 2022 | 83.23 | 84.83 | 83.10 | 83.92 | 5,219,752 | +0.36(+0.43%) |
Oct 10, 2022 | 83.52 | 84.49 | 83.44 | 83.56 | 3,181,833 | +0.08(+0.09%) |
Oct 07, 2022 | 85.05 | 85.30 | 83.03 | 83.49 | 3,374,302 | -1.59(-1.87%) |
Oct 06, 2022 | 87.79 | 87.87 | 84.97 | 85.08 | 4,513,732 | -3.05(-3.46%) |
Oct 05, 2022 | 89.89 | 90.10 | 87.59 | 88.13 | 4,124,020 | -2.91(-3.19%) |
Oct 04, 2022 | 89.98 | 91.23 | 89.30 | 91.03 | 3,313,351 | +1.68(+1.88%) |
Oct 03, 2022 | 88.54 | 89.99 | 87.59 | 89.35 | 4,040,038 | +2.17(+2.48%) |
Sep 30, 2022 | 89.75 | 90.08 | 86.98 | 87.19 | 5,509,131 | -1.95(-2.19%) |
Sep 29, 2022 | 93.13 | 93.17 | 89.00 | 89.14 | 3,312,080 | -4.23(-4.53%) |
Sep 28, 2022 | 93.22 | 93.92 | 92.01 | 93.37 | 2,494,645 | +1.21(+1.31%) |
Sep 27, 2022 | 94.75 | 95.17 | 91.82 | 92.16 | 4,297,421 | -2.36(-2.50%) |
Sep 26, 2022 | 97.01 | 97.12 | 93.66 | 94.52 | 3,000,900 | -2.69(-2.77%) |
Sep 23, 2022 | 97.43 | 97.73 | 96.09 | 97.21 | 2,451,358 | -0.91(-0.93%) |
Sep 22, 2022 | 97.57 | 98.97 | 97.10 | 98.12 | 2,480,365 | +0.37(+0.37%) |
Sep 21, 2022 | 99.39 | 100.17 | 97.73 | 97.75 | 1,595,784 | -1.27(-1.28%) |
Sep 20, 2022 | 99.37 | 99.59 | 98.01 | 99.02 | 1,731,061 | -1.10(-1.10%) |
Sep 19, 2022 | 99.20 | 100.15 | 98.73 | 100.11 | 1,902,796 | +0.66(+0.66%) |
Sep 16, 2022 | 100.23 | 100.85 | 99.26 | 99.46 | 4,870,696 | -0.16(-0.16%) |
Sep 15, 2022 | 101.74 | 101.87 | 99.45 | 99.62 | 3,310,547 | -2.80(-2.74%) |
Sep 14, 2022 | 101.53 | 103.05 | 101.53 | 102.42 | 2,464,230 | +1.01(+1.00%) |
Sep 13, 2022 | 103.25 | 103.59 | 100.84 | 101.41 | 2,547,723 | -2.52(-2.43%) |
Sep 12, 2022 | 103.07 | 104.29 | 103.01 | 103.93 | 1,764,362 | +0.94(+0.91%) |
Sep 09, 2022 | 102.71 | 103.46 | 102.08 | 102.99 | 1,553,563 | +0.64(+0.62%) |
Sep 08, 2022 | 102.99 | 103.79 | 101.90 | 102.36 | 2,550,713 | -0.98(-0.95%) |
Sep 07, 2022 | 100.73 | 103.42 | 100.72 | 103.34 | 3,546,767 | +3.27(+3.27%) |
Sep 06, 2022 | 100.51 | 101.57 | 99.75 | 100.07 | 2,173,905 | -0.23(-0.22%) |
Sep 02, 2022 | 101.48 | 102.42 | 99.99 | 100.29 | 1,596,259 | -1.11(-1.10%) |