Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 99.94 | 101.24 | 99.56 | 101.22 | 22,283,500 | +1.22(+1.22%) |
Nov 29, 2022 | 100.05 | 100.33 | 99.79 | 100.00 | 24,528,924 | -0.50(-0.50%) |
Nov 28, 2022 | 101.30 | 101.33 | 100.40 | 100.50 | 20,031,736 | -0.73(-0.72%) |
Nov 25, 2022 | 101.18 | 101.25 | 101.01 | 101.23 | 4,699,107 | +0.10(+0.10%) |
Nov 23, 2022 | 100.47 | 101.16 | 100.43 | 101.12 | 13,320,046 | +1.00(+1.00%) |
Nov 22, 2022 | 99.74 | 100.25 | 99.62 | 100.12 | 16,027,010 | +0.88(+0.89%) |
Nov 21, 2022 | 99.75 | 99.90 | 99.23 | 99.24 | 10,287,957 | -0.15(-0.15%) |
Nov 18, 2022 | 99.69 | 99.84 | 99.20 | 99.39 | 15,132,690 | -0.01(-0.01%) |
Nov 17, 2022 | 99.11 | 99.48 | 98.83 | 99.40 | 25,664,478 | -0.54(-0.54%) |
Nov 16, 2022 | 99.38 | 102.24 | 99.17 | 99.93 | 26,338,154 | +0.85(+0.85%) |
Nov 15, 2022 | 98.74 | 99.12 | 98.46 | 99.09 | 27,152,562 | +1.36(+1.39%) |
Nov 14, 2022 | 97.88 | 98.11 | 97.70 | 97.72 | 24,037,138 | -0.50(-0.51%) |
Nov 11, 2022 | 97.80 | 98.38 | 97.67 | 98.22 | 9,132,948 | +0.26(+0.27%) |
Nov 10, 2022 | 96.84 | 98.05 | 96.81 | 97.96 | 30,296,574 | +3.17(+3.35%) |
Nov 09, 2022 | 94.74 | 95.26 | 94.54 | 94.78 | 12,998,291 | -0.24(-0.26%) |
Nov 08, 2022 | 94.87 | 95.32 | 94.73 | 95.03 | 20,447,172 | +0.39(+0.42%) |
Nov 07, 2022 | 95.03 | 95.09 | 94.43 | 94.63 | 14,401,978 | -0.35(-0.37%) |
Nov 04, 2022 | 95.07 | 95.39 | 94.55 | 94.98 | 17,778,000 | +0.19(+0.20%) |
Nov 03, 2022 | 94.24 | 95.04 | 93.94 | 94.79 | 56,475,256 | -0.34(-0.36%) |
Nov 02, 2022 | 95.72 | 94.89 | 95.13 | 24,687,030 | -0.46(-0.48%) | |
Nov 01, 2022 | 95.90 | 95.99 | 95.05 | 95.59 | 28,122,332 | +0.68(+0.72%) |
Oct 31, 2022 | 95.09 | 95.21 | 94.55 | 94.91 | 23,614,710 | -0.52(-0.54%) |
Oct 28, 2022 | 94.85 | 95.57 | 94.81 | 95.42 | 20,857,876 | +0.20(+0.21%) |
Oct 27, 2022 | 95.12 | 95.60 | 94.77 | 95.23 | 22,549,184 | +0.44(+0.46%) |
Oct 26, 2022 | 94.59 | 95.25 | 94.49 | 94.79 | 23,707,948 | +0.43(+0.46%) |
Oct 25, 2022 | 93.92 | 94.76 | 93.92 | 94.36 | 24,713,944 | +1.25(+1.34%) |
Oct 24, 2022 | 93.06 | 93.63 | 92.55 | 93.11 | 17,638,778 | -0.05(-0.05%) |
Oct 21, 2022 | 92.46 | 93.31 | 92.16 | 93.16 | 20,153,438 | +0.26(+0.28%) |
Oct 20, 2022 | 93.48 | 93.99 | 92.80 | 92.90 | 22,892,036 | -0.81(-0.87%) |
Oct 19, 2022 | 94.15 | 94.43 | 93.59 | 93.71 | 17,642,158 | -1.30(-1.37%) |
Oct 18, 2022 | 95.02 | 95.15 | 94.12 | 95.01 | 25,129,478 | +0.56(+0.59%) |
Oct 17, 2022 | 94.83 | 95.21 | 94.39 | 94.45 | 17,712,274 | +0.45(+0.48%) |
Oct 14, 2022 | 95.51 | 95.51 | 93.90 | 94.00 | 22,281,904 | -0.91(-0.96%) |
Oct 13, 2022 | 92.89 | 95.18 | 92.88 | 94.91 | 22,134,270 | +0.17(+0.18%) |
Oct 12, 2022 | 94.74 | 95.03 | 94.42 | 94.74 | 20,225,952 | -0.11(-0.12%) |
Oct 11, 2022 | 95.30 | 95.68 | 94.62 | 94.85 | 33,827,332 | -0.20(-0.21%) |
Oct 10, 2022 | 95.88 | 95.94 | 94.66 | 95.05 | 6,607,003 | -0.86(-0.90%) |
Oct 07, 2022 | 96.31 | 96.37 | 95.86 | 95.91 | 22,572,112 | -0.96(-1.00%) |
Oct 06, 2022 | 97.09 | 97.34 | 96.64 | 96.88 | 23,511,356 | -0.22(-0.23%) |
Oct 05, 2022 | 97.08 | 97.29 | 96.41 | 97.10 | 26,749,286 | -0.74(-0.76%) |
Oct 04, 2022 | 98.15 | 98.44 | 97.73 | 97.84 | 23,459,498 | +0.45(+0.46%) |
Oct 03, 2022 | 97.03 | 98.18 | 96.82 | 97.39 | 29,046,658 | +1.77(+1.85%) |
Sep 30, 2022 | 96.19 | 96.67 | 95.61 | 95.62 | 25,798,392 | -0.24(-0.25%) |
Sep 29, 2022 | 95.69 | 95.93 | 94.96 | 95.86 | 33,077,542 | -0.72(-0.74%) |
Sep 28, 2022 | 95.66 | 96.67 | 95.45 | 96.58 | 42,772,348 | +1.90(+2.01%) |
Sep 27, 2022 | 96.19 | 96.39 | 94.64 | 94.68 | 37,159,884 | -1.45(-1.51%) |
Sep 26, 2022 | 97.43 | 97.62 | 96.08 | 96.13 | 29,577,762 | -1.70(-1.74%) |
Sep 23, 2022 | 97.89 | 98.07 | 97.38 | 97.82 | 20,004,544 | -0.28(-0.29%) |
Sep 22, 2022 | 98.58 | 98.59 | 97.82 | 98.10 | 22,480,812 | -1.40(-1.41%) |
Sep 21, 2022 | 99.52 | 99.78 | 98.56 | 99.50 | 25,589,062 | +0.37(+0.38%) |
Sep 20, 2022 | 99.25 | 99.54 | 98.99 | 99.13 | 32,581,932 | -1.00(-1.00%) |
Sep 19, 2022 | 99.51 | 100.23 | 99.43 | 100.13 | 14,656,582 | +0.17(+0.17%) |
Sep 16, 2022 | 99.64 | 100.95 | 99.62 | 99.96 | 14,981,177 | -0.23(-0.23%) |
Sep 15, 2022 | 100.45 | 100.58 | 100.06 | 100.20 | 13,872,376 | -0.48(-0.48%) |
Sep 14, 2022 | 100.17 | 100.86 | 100.14 | 100.68 | 20,745,384 | +0.48(+0.48%) |
Sep 13, 2022 | 99.92 | 100.35 | 99.78 | 100.20 | 20,959,892 | -0.73(-0.72%) |
Sep 12, 2022 | 101.55 | 101.75 | 100.73 | 100.93 | 11,876,068 | -0.22(-0.22%) |
Sep 09, 2022 | 101.32 | 101.73 | 101.13 | 101.16 | 12,762,672 | +0.23(+0.23%) |
Sep 08, 2022 | 101.12 | 101.43 | 100.84 | 100.92 | 18,075,738 | -0.23(-0.23%) |
Sep 07, 2022 | 100.25 | 101.26 | 100.23 | 101.16 | 23,437,114 | +1.36(+1.37%) |
Sep 06, 2022 | 100.67 | 100.75 | 99.79 | 99.79 | 17,681,102 | -1.37(-1.36%) |
Sep 02, 2022 | 101.60 | 101.97 | 101.16 | 101.17 | 15,492,844 | +0.07(+0.07%) |