Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 100.34 | 101.64 | 99.95 | 101.62 | 22,195,514 | +1.23(+1.22%) |
Nov 29, 2022 | 100.44 | 100.72 | 100.19 | 100.39 | 24,432,072 | -0.50(-0.50%) |
Nov 28, 2022 | 101.70 | 101.73 | 100.80 | 100.89 | 19,952,640 | -0.74(-0.72%) |
Nov 25, 2022 | 101.58 | 101.65 | 101.41 | 101.63 | 4,680,552 | +0.10(+0.10%) |
Nov 23, 2022 | 100.87 | 101.56 | 100.83 | 101.53 | 13,267,451 | +1.01(+1.00%) |
Nov 22, 2022 | 100.14 | 100.65 | 100.01 | 100.52 | 15,963,727 | +0.89(+0.89%) |
Nov 21, 2022 | 100.15 | 100.30 | 99.62 | 99.63 | 10,247,335 | -0.15(-0.15%) |
Nov 18, 2022 | 100.08 | 100.23 | 99.59 | 99.78 | 15,072,938 | -0.01(-0.01%) |
Nov 17, 2022 | 99.51 | 99.88 | 99.22 | 99.79 | 25,563,142 | -0.54(-0.54%) |
Nov 16, 2022 | 99.77 | 102.65 | 99.56 | 100.33 | 26,234,158 | +0.85(+0.85%) |
Nov 15, 2022 | 99.13 | 99.52 | 98.85 | 99.48 | 27,045,350 | +1.37(+1.39%) |
Nov 14, 2022 | 98.27 | 98.50 | 98.08 | 98.11 | 23,942,226 | -0.50(-0.51%) |
Nov 11, 2022 | 98.19 | 98.77 | 98.06 | 98.61 | 9,096,886 | +0.26(+0.27%) |
Nov 10, 2022 | 97.23 | 98.44 | 97.20 | 98.35 | 30,176,946 | +3.19(+3.35%) |
Nov 09, 2022 | 95.11 | 95.64 | 94.92 | 95.16 | 12,946,966 | -0.25(-0.26%) |
Nov 08, 2022 | 95.25 | 95.70 | 95.10 | 95.41 | 20,366,436 | +0.40(+0.42%) |
Nov 07, 2022 | 95.41 | 95.46 | 94.81 | 95.01 | 14,345,111 | -0.35(-0.37%) |
Nov 04, 2022 | 95.44 | 95.76 | 94.92 | 95.36 | 17,707,802 | +0.19(+0.20%) |
Nov 03, 2022 | 94.61 | 95.42 | 94.31 | 95.17 | 56,252,260 | -0.34(-0.36%) |
Nov 02, 2022 | 96.10 | 95.26 | 95.51 | 24,589,552 | -0.46(-0.48%) | |
Nov 01, 2022 | 96.28 | 96.37 | 95.42 | 95.97 | 28,011,290 | +0.69(+0.72%) |
Oct 31, 2022 | 95.46 | 95.59 | 94.93 | 95.29 | 23,521,466 | -0.52(-0.54%) |
Oct 28, 2022 | 95.23 | 95.94 | 95.18 | 95.80 | 20,775,520 | +0.20(+0.21%) |
Oct 27, 2022 | 95.49 | 95.98 | 95.14 | 95.61 | 22,460,148 | +0.44(+0.46%) |
Oct 26, 2022 | 94.97 | 95.63 | 94.87 | 95.16 | 23,614,338 | +0.43(+0.46%) |
Oct 25, 2022 | 94.29 | 95.13 | 94.29 | 94.73 | 24,616,362 | +1.25(+1.34%) |
Oct 24, 2022 | 93.43 | 94.00 | 92.92 | 93.48 | 17,569,130 | -0.05(-0.05%) |
Oct 21, 2022 | 92.82 | 93.68 | 92.52 | 93.53 | 20,073,864 | +0.26(+0.28%) |
Oct 20, 2022 | 93.85 | 94.36 | 93.17 | 93.26 | 22,801,648 | -0.82(-0.87%) |
Oct 19, 2022 | 94.52 | 94.81 | 93.96 | 94.08 | 17,572,498 | -1.31(-1.37%) |
Oct 18, 2022 | 95.40 | 95.53 | 94.50 | 95.39 | 25,030,254 | +0.56(+0.59%) |
Oct 17, 2022 | 95.20 | 95.59 | 94.76 | 94.83 | 17,642,338 | +0.45(+0.48%) |
Oct 14, 2022 | 95.89 | 95.89 | 94.27 | 94.37 | 22,193,924 | -0.91(-0.96%) |
Oct 13, 2022 | 93.26 | 95.55 | 93.25 | 95.29 | 22,046,872 | +0.17(+0.18%) |
Oct 12, 2022 | 95.12 | 95.41 | 94.80 | 95.12 | 20,146,090 | -0.11(-0.12%) |
Oct 11, 2022 | 95.68 | 96.06 | 95.00 | 95.23 | 33,693,764 | -0.20(-0.21%) |
Oct 10, 2022 | 96.26 | 96.32 | 95.04 | 95.43 | 6,580,916 | -0.86(-0.90%) |
Oct 07, 2022 | 96.69 | 96.75 | 96.24 | 96.29 | 22,482,988 | -0.97(-1.00%) |
Oct 06, 2022 | 97.48 | 97.72 | 97.03 | 97.26 | 23,418,522 | -0.23(-0.23%) |
Oct 05, 2022 | 97.47 | 97.67 | 96.79 | 97.49 | 26,643,666 | -0.74(-0.76%) |
Oct 04, 2022 | 98.54 | 98.83 | 98.12 | 98.23 | 23,366,868 | +0.45(+0.46%) |
Oct 03, 2022 | 97.41 | 98.57 | 97.20 | 97.78 | 28,931,966 | +1.78(+1.85%) |
Sep 30, 2022 | 96.57 | 97.05 | 95.99 | 96.00 | 25,696,526 | -0.24(-0.25%) |
Sep 29, 2022 | 96.07 | 96.31 | 95.34 | 96.24 | 32,946,934 | -0.72(-0.74%) |
Sep 28, 2022 | 96.04 | 97.05 | 95.83 | 96.97 | 42,603,464 | +1.91(+2.01%) |
Sep 27, 2022 | 96.57 | 96.77 | 95.02 | 95.05 | 37,013,156 | -1.45(-1.51%) |
Sep 26, 2022 | 97.82 | 98.01 | 96.46 | 96.51 | 29,460,974 | -1.71(-1.74%) |
Sep 23, 2022 | 98.28 | 98.46 | 97.76 | 98.21 | 19,925,556 | -0.28(-0.29%) |
Sep 22, 2022 | 98.97 | 98.98 | 98.21 | 98.49 | 22,392,046 | -1.41(-1.41%) |
Sep 21, 2022 | 99.92 | 100.17 | 98.95 | 99.90 | 25,488,024 | +0.37(+0.38%) |
Sep 20, 2022 | 99.65 | 99.93 | 99.38 | 99.52 | 32,453,282 | -1.00(-1.00%) |
Sep 19, 2022 | 99.91 | 100.63 | 99.82 | 100.53 | 14,598,710 | +0.17(+0.17%) |
Sep 16, 2022 | 100.03 | 101.35 | 100.01 | 100.36 | 14,922,024 | -0.23(-0.23%) |
Sep 15, 2022 | 100.85 | 100.98 | 100.45 | 100.59 | 13,817,600 | -0.49(-0.48%) |
Sep 14, 2022 | 100.57 | 101.26 | 100.54 | 101.08 | 20,663,470 | +0.48(+0.48%) |
Sep 13, 2022 | 100.32 | 100.75 | 100.18 | 100.60 | 20,877,132 | -0.73(-0.72%) |
Sep 12, 2022 | 101.95 | 102.16 | 101.13 | 101.33 | 11,829,176 | -0.23(-0.22%) |
Sep 09, 2022 | 101.72 | 102.13 | 101.53 | 101.56 | 12,712,279 | +0.23(+0.23%) |
Sep 08, 2022 | 101.52 | 101.83 | 101.24 | 101.32 | 18,004,366 | -0.23(-0.23%) |
Sep 07, 2022 | 100.65 | 101.66 | 100.63 | 101.56 | 23,344,572 | +1.37(+1.37%) |
Sep 06, 2022 | 101.07 | 101.15 | 100.19 | 100.19 | 17,611,288 | -1.38(-1.36%) |
Sep 02, 2022 | 102.00 | 102.37 | 101.56 | 101.57 | 15,431,670 | +0.07(+0.07%) |