Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.92 | 100.37 | 97.08 | 100.29 | 928,588 | +2.37(+2.42%) |
Nov 29, 2022 | 98.50 | 98.70 | 97.82 | 97.92 | 448,458 | -0.09(-0.09%) |
Nov 28, 2022 | 99.26 | 99.61 | 97.65 | 98.01 | 361,861 | -2.07(-2.07%) |
Nov 25, 2022 | 99.22 | 100.32 | 99.22 | 100.08 | 192,748 | +0.89(+0.90%) |
Nov 23, 2022 | 99.75 | 100.23 | 98.72 | 99.19 | 463,894 | -0.35(-0.35%) |
Nov 22, 2022 | 99.43 | 99.85 | 98.26 | 99.54 | 555,530 | +0.65(+0.66%) |
Nov 21, 2022 | 98.01 | 99.62 | 97.51 | 98.88 | 514,223 | +0.51(+0.51%) |
Nov 18, 2022 | 99.09 | 99.20 | 97.63 | 98.38 | 715,405 | +0.53(+0.54%) |
Nov 17, 2022 | 96.94 | 97.89 | 96.39 | 97.85 | 521,514 | -0.55(-0.55%) |
Nov 16, 2022 | 98.97 | 98.97 | 97.70 | 98.40 | 501,494 | -0.21(-0.21%) |
Nov 15, 2022 | 99.60 | 99.74 | 97.65 | 98.61 | 831,869 | -0.29(-0.29%) |
Nov 14, 2022 | 99.93 | 101.31 | 98.84 | 98.89 | 940,974 | -1.38(-1.38%) |
Nov 11, 2022 | 99.68 | 100.91 | 98.31 | 100.27 | 2,021,952 | +0.86(+0.87%) |
Nov 10, 2022 | 98.59 | 99.83 | 96.83 | 99.41 | 1,692,002 | +3.98(+4.17%) |
Nov 09, 2022 | 96.17 | 96.98 | 95.35 | 95.43 | 1,061,349 | -1.54(-1.59%) |
Nov 08, 2022 | 95.78 | 97.90 | 95.60 | 96.97 | 1,566,748 | +1.60(+1.68%) |
Nov 07, 2022 | 94.73 | 95.51 | 93.93 | 95.37 | 675,662 | +0.96(+1.02%) |
Nov 04, 2022 | 92.97 | 94.68 | 91.88 | 94.41 | 1,276,460 | +2.65(+2.89%) |
Nov 03, 2022 | 88.24 | 92.67 | 87.94 | 91.76 | 1,258,708 | +2.29(+2.56%) |
Nov 02, 2022 | 92.06 | 89.31 | 89.46 | 924,022 | -3.27(-3.53%) | |
Nov 01, 2022 | 92.23 | 92.97 | 90.51 | 92.74 | 911,094 | +0.47(+0.51%) |
Oct 31, 2022 | 91.92 | 92.59 | 91.30 | 92.26 | 1,301,280 | -0.28(-0.30%) |
Oct 28, 2022 | 90.52 | 92.63 | 89.61 | 92.54 | 1,229,879 | +2.26(+2.50%) |
Oct 27, 2022 | 90.96 | 92.16 | 90.24 | 90.28 | 931,551 | +0.51(+0.57%) |
Oct 26, 2022 | 89.86 | 90.52 | 88.76 | 89.77 | 797,976 | +0.77(+0.87%) |
Oct 25, 2022 | 87.23 | 89.46 | 87.22 | 89.00 | 853,324 | +1.63(+1.87%) |
Oct 24, 2022 | 86.17 | 87.76 | 85.78 | 87.37 | 1,013,569 | +1.74(+2.03%) |
Oct 21, 2022 | 83.55 | 85.67 | 83.01 | 85.63 | 1,034,830 | +2.56(+3.08%) |
Oct 20, 2022 | 86.21 | 86.29 | 82.85 | 83.06 | 841,397 | -3.09(-3.58%) |
Oct 19, 2022 | 85.95 | 86.75 | 85.49 | 86.15 | 831,355 | -0.22(-0.25%) |
Oct 18, 2022 | 87.17 | 87.76 | 85.26 | 86.37 | 812,497 | +1.50(+1.77%) |
Oct 17, 2022 | 84.87 | 85.25 | 84.12 | 84.86 | 894,077 | +1.69(+2.03%) |
Oct 14, 2022 | 85.04 | 85.40 | 82.82 | 83.17 | 702,678 | -1.49(-1.76%) |
Oct 13, 2022 | 81.99 | 86.07 | 81.11 | 84.67 | 923,440 | +1.18(+1.41%) |
Oct 12, 2022 | 85.20 | 85.36 | 83.46 | 83.49 | 554,405 | -1.39(-1.64%) |
Oct 11, 2022 | 84.73 | 86.64 | 84.13 | 84.88 | 788,086 | -0.11(-0.13%) |
Oct 10, 2022 | 85.85 | 85.92 | 83.76 | 84.99 | 692,172 | -0.11(-0.13%) |
Oct 07, 2022 | 85.15 | 85.69 | 84.41 | 85.10 | 568,370 | -1.35(-1.56%) |
Oct 06, 2022 | 86.63 | 87.58 | 86.22 | 86.45 | 443,980 | -0.66(-0.76%) |
Oct 05, 2022 | 85.89 | 88.00 | 85.52 | 87.11 | 744,364 | -0.04(-0.05%) |
Oct 04, 2022 | 85.45 | 87.23 | 85.21 | 87.15 | 962,357 | +3.55(+4.25%) |
Oct 03, 2022 | 81.78 | 84.65 | 81.09 | 83.60 | 1,144,004 | +3.14(+3.90%) |
Sep 30, 2022 | 81.07 | 82.11 | 79.79 | 80.46 | 1,173,464 | -0.37(-0.45%) |
Sep 29, 2022 | 81.32 | 81.32 | 79.21 | 80.83 | 616,266 | -1.35(-1.64%) |
Sep 28, 2022 | 80.41 | 82.70 | 79.72 | 82.17 | 1,065,796 | +2.30(+2.89%) |
Sep 27, 2022 | 81.28 | 81.32 | 78.46 | 79.87 | 775,549 | -0.45(-0.57%) |
Sep 26, 2022 | 81.64 | 82.16 | 80.24 | 80.32 | 1,244,823 | -1.50(-1.84%) |
Sep 23, 2022 | 82.16 | 83.04 | 80.84 | 81.83 | 989,078 | -1.70(-2.04%) |
Sep 22, 2022 | 85.97 | 86.04 | 83.45 | 83.53 | 851,463 | -2.17(-2.53%) |
Sep 21, 2022 | 86.95 | 88.30 | 85.68 | 85.69 | 1,076,418 | -0.28(-0.32%) |
Sep 20, 2022 | 87.18 | 87.55 | 85.15 | 85.97 | 956,505 | -1.82(-2.07%) |
Sep 19, 2022 | 84.25 | 87.84 | 84.25 | 87.79 | 1,235,001 | +2.78(+3.27%) |
Sep 16, 2022 | 85.77 | 85.97 | 84.33 | 85.01 | 1,748,059 | -1.88(-2.16%) |
Sep 15, 2022 | 88.08 | 89.45 | 86.55 | 86.89 | 728,563 | -1.40(-1.59%) |
Sep 14, 2022 | 89.19 | 89.47 | 87.43 | 88.30 | 867,801 | -0.76(-0.86%) |
Sep 13, 2022 | 90.30 | 91.03 | 88.65 | 89.06 | 758,155 | -3.71(-4.00%) |
Sep 12, 2022 | 91.00 | 93.07 | 90.99 | 92.77 | 834,500 | +2.53(+2.81%) |
Sep 09, 2022 | 89.92 | 90.44 | 89.77 | 90.23 | 396,191 | +1.42(+1.60%) |
Sep 08, 2022 | 87.55 | 89.01 | 86.79 | 88.81 | 484,359 | +0.88(+1.00%) |
Sep 07, 2022 | 85.96 | 88.23 | 85.89 | 87.93 | 526,683 | +1.56(+1.81%) |
Sep 06, 2022 | 86.00 | 86.47 | 85.06 | 86.37 | 643,578 | +0.92(+1.08%) |
Sep 02, 2022 | 87.13 | 87.95 | 85.03 | 85.45 | 532,545 | -0.48(-0.56%) |