Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.54 | 100.19 | 97.20 | 100.19 | 23,468 | +1.78(+1.81%) |
Nov 29, 2022 | 97.93 | 98.59 | 97.93 | 98.41 | 34,566 | +0.67(+0.69%) |
Nov 28, 2022 | 98.60 | 98.81 | 97.69 | 97.74 | 85,003 | -1.42(-1.43%) |
Nov 25, 2022 | 98.65 | 99.42 | 98.38 | 99.16 | 13,132 | +0.20(+0.21%) |
Nov 23, 2022 | 98.73 | 99.42 | 98.65 | 98.96 | 387,140 | +0.42(+0.42%) |
Nov 22, 2022 | 98.00 | 98.75 | 97.98 | 98.54 | 20,882 | +1.12(+1.15%) |
Nov 21, 2022 | 97.15 | 97.69 | 97.10 | 97.42 | 159,562 | +0.27(+0.28%) |
Nov 18, 2022 | 97.79 | 98.00 | 96.73 | 97.15 | 27,913 | +0.29(+0.30%) |
Nov 17, 2022 | 96.31 | 97.01 | 96.01 | 96.86 | 259,363 | -0.86(-0.88%) |
Nov 16, 2022 | 98.47 | 98.56 | 97.56 | 97.71 | 28,106 | -1.07(-1.08%) |
Nov 15, 2022 | 99.24 | 99.48 | 98.07 | 98.78 | 82,127 | +0.87(+0.88%) |
Nov 14, 2022 | 98.24 | 99.41 | 97.77 | 97.92 | 2,369,675 | -0.84(-0.85%) |
Nov 11, 2022 | 98.56 | 99.24 | 98.30 | 98.75 | 33,064 | +0.64(+0.65%) |
Nov 10, 2022 | 97.15 | 98.19 | 96.19 | 98.11 | 66,565 | +3.87(+4.10%) |
Nov 09, 2022 | 95.44 | 95.97 | 94.07 | 94.24 | 269,047 | -1.70(-1.77%) |
Nov 08, 2022 | 95.48 | 96.76 | 95.27 | 95.95 | 97,461 | +0.53(+0.56%) |
Nov 07, 2022 | 95.24 | 95.43 | 94.60 | 95.41 | 18,149 | +0.83(+0.87%) |
Nov 04, 2022 | 94.58 | 94.93 | 93.54 | 94.58 | 39,080 | +1.43(+1.53%) |
Nov 03, 2022 | 92.53 | 93.90 | 92.10 | 93.16 | 156,981 | -0.39(-0.42%) |
Nov 02, 2022 | 93.86 | 93.38 | 93.54 | 100,418 | -0.34(-0.36%) | |
Nov 01, 2022 | 94.02 | 94.26 | 93.34 | 93.89 | 58,355 | +0.66(+0.71%) |
Oct 31, 2022 | 93.06 | 93.72 | 93.06 | 93.22 | 40,772 | -0.15(-0.16%) |
Oct 28, 2022 | 91.30 | 93.44 | 91.12 | 93.37 | 84,802 | +2.29(+2.52%) |
Oct 27, 2022 | 90.67 | 91.89 | 90.67 | 91.08 | 43,153 | +1.23(+1.37%) |
Oct 26, 2022 | 89.45 | 90.76 | 89.45 | 89.84 | 37,160 | +0.44(+0.49%) |
Oct 25, 2022 | 87.98 | 89.43 | 87.94 | 89.40 | 87,924 | +1.34(+1.52%) |
Oct 24, 2022 | 87.91 | 88.44 | 87.61 | 88.06 | 23,161 | +0.59(+0.68%) |
Oct 21, 2022 | 84.71 | 87.56 | 84.71 | 87.47 | 14,617 | +2.66(+3.14%) |
Oct 20, 2022 | 85.55 | 86.34 | 84.54 | 84.81 | 13,700 | -0.80(-0.93%) |
Oct 19, 2022 | 85.99 | 86.45 | 85.14 | 85.60 | 13,274 | -0.89(-1.03%) |
Oct 18, 2022 | 87.15 | 87.85 | 85.94 | 86.50 | 34,802 | +1.77(+2.09%) |
Oct 17, 2022 | 84.88 | 85.71 | 84.44 | 84.73 | 43,088 | +1.31(+1.57%) |
Oct 14, 2022 | 86.64 | 87.48 | 83.37 | 83.42 | 32,673 | -3.21(-3.70%) |
Oct 13, 2022 | 82.54 | 86.97 | 82.14 | 86.62 | 91,497 | +2.42(+2.87%) |
Oct 12, 2022 | 84.07 | 85.05 | 84.04 | 84.20 | 33,972 | +0.13(+0.15%) |
Oct 11, 2022 | 84.86 | 85.40 | 83.65 | 84.08 | 27,254 | -1.22(-1.44%) |
Oct 10, 2022 | 86.16 | 86.16 | 84.87 | 85.30 | 78,645 | -0.14(-0.16%) |
Oct 07, 2022 | 86.03 | 86.25 | 84.96 | 85.44 | 39,320 | -1.99(-2.28%) |
Oct 06, 2022 | 87.49 | 88.18 | 87.20 | 87.43 | 21,486 | -0.66(-0.75%) |
Oct 05, 2022 | 87.18 | 88.48 | 86.87 | 88.09 | 78,076 | -0.55(-0.62%) |
Oct 04, 2022 | 85.92 | 88.65 | 85.92 | 88.65 | 25,561 | +3.94(+4.65%) |
Oct 03, 2022 | 83.64 | 85.17 | 82.81 | 84.71 | 98,650 | +1.71(+2.06%) |
Sep 30, 2022 | 83.30 | 84.78 | 82.99 | 83.00 | 18,916 | -0.31(-0.37%) |
Sep 29, 2022 | 83.89 | 84.15 | 82.74 | 83.31 | 65,231 | -1.50(-1.77%) |
Sep 28, 2022 | 83.33 | 85.19 | 83.09 | 84.81 | 26,349 | +1.84(+2.21%) |
Sep 27, 2022 | 84.45 | 84.45 | 82.26 | 82.97 | 42,580 | -0.55(-0.66%) |
Sep 26, 2022 | 84.17 | 84.78 | 83.09 | 83.52 | 68,056 | -1.30(-1.53%) |
Sep 23, 2022 | 86.13 | 86.13 | 83.73 | 84.82 | 158,732 | -2.51(-2.88%) |
Sep 22, 2022 | 88.86 | 88.88 | 87.04 | 87.34 | 43,777 | -1.30(-1.47%) |
Sep 21, 2022 | 89.83 | 90.85 | 88.62 | 88.64 | 28,636 | -0.85(-0.95%) |
Sep 20, 2022 | 90.24 | 90.76 | 88.82 | 89.49 | 22,990 | -1.43(-1.57%) |
Sep 19, 2022 | 89.07 | 90.95 | 89.07 | 90.92 | 21,978 | +0.81(+0.90%) |
Sep 16, 2022 | 90.01 | 90.28 | 89.31 | 90.11 | 21,889 | -1.02(-1.11%) |
Sep 15, 2022 | 90.67 | 92.26 | 90.67 | 91.13 | 26,434 | +0.35(+0.38%) |
Sep 14, 2022 | 90.98 | 91.26 | 89.99 | 90.78 | 43,507 | -0.14(-0.15%) |
Sep 13, 2022 | 91.96 | 92.09 | 90.65 | 90.91 | 56,404 | -3.07(-3.27%) |
Sep 12, 2022 | 93.51 | 94.63 | 93.51 | 93.99 | 129,727 | +0.53(+0.57%) |
Sep 09, 2022 | 92.90 | 93.57 | 92.81 | 93.46 | 18,128 | +1.33(+1.45%) |
Sep 08, 2022 | 90.35 | 92.18 | 90.35 | 92.12 | 49,870 | +1.34(+1.48%) |
Sep 07, 2022 | 88.85 | 90.96 | 88.85 | 90.78 | 43,705 | +1.59(+1.78%) |
Sep 06, 2022 | 89.95 | 89.95 | 88.06 | 89.19 | 46,611 | -0.30(-0.33%) |
Sep 02, 2022 | 91.24 | 91.88 | 89.19 | 89.49 | 88,334 | -0.76(-0.85%) |