Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 89.81 | 94.01 | 88.05 | 94.01 | 7,137 | +3.38(+3.73%) |
Nov 29, 2022 | 89.70 | 91.78 | 84.85 | 90.63 | 5,480 | +0.93(+1.04%) |
Nov 28, 2022 | 89.74 | 94.87 | 87.66 | 89.70 | 11,478 | -1.44(-1.58%) |
Nov 25, 2022 | 91.90 | 93.60 | 91.14 | 91.14 | 2,747 | -0.44(-0.48%) |
Nov 23, 2022 | 93.30 | 95.47 | 91.39 | 91.58 | 12,988 | -1.35(-1.45%) |
Nov 22, 2022 | 92.90 | 92.93 | 88.12 | 92.93 | 10,636 | +0.90(+0.98%) |
Nov 21, 2022 | 92.21 | 92.21 | 90.20 | 92.03 | 10,721 | +0.67(+0.73%) |
Nov 18, 2022 | 92.76 | 92.76 | 88.07 | 91.36 | 10,177 | +0.10(+0.11%) |
Nov 17, 2022 | 91.17 | 91.27 | 88.89 | 91.27 | 6,230 | +0.10(+0.11%) |
Nov 16, 2022 | 90.19 | 92.30 | 89.53 | 91.17 | 10,076 | -2.71(-2.89%) |
Nov 15, 2022 | 90.78 | 95.27 | 90.78 | 93.88 | 11,474 | +3.83(+4.26%) |
Nov 14, 2022 | 89.12 | 90.34 | 87.07 | 90.04 | 12,714 | -0.91(-1.00%) |
Nov 11, 2022 | 89.59 | 90.95 | 85.30 | 90.95 | 13,824 | +0.61(+0.67%) |
Nov 10, 2022 | 85.02 | 90.97 | 85.02 | 90.35 | 25,065 | +8.00(+9.72%) |
Nov 09, 2022 | 83.24 | 86.28 | 82.34 | 82.34 | 27,832 | -2.19(-2.59%) |
Nov 08, 2022 | 86.08 | 86.57 | 81.86 | 84.54 | 27,349 | -3.50(-3.98%) |
Nov 07, 2022 | 87.54 | 88.35 | 86.89 | 88.04 | 8,647 | +0.05(+0.06%) |
Nov 04, 2022 | 90.96 | 91.93 | 86.63 | 87.99 | 15,237 | -1.48(-1.65%) |
Nov 03, 2022 | 89.36 | 91.39 | 83.80 | 89.47 | 10,793 | -0.67(-0.74%) |
Nov 02, 2022 | 89.60 | 93.01 | 89.04 | 90.13 | 15,747 | -2.34(-2.53%) |
Nov 01, 2022 | 93.91 | 93.91 | 92.34 | 92.47 | 7,071 | +0.13(+0.14%) |
Oct 31, 2022 | 88.90 | 92.63 | 87.79 | 92.34 | 12,603 | +2.35(+2.61%) |
Oct 28, 2022 | 86.96 | 91.07 | 85.66 | 89.99 | 10,313 | +2.15(+2.45%) |
Oct 27, 2022 | 88.87 | 90.97 | 86.29 | 87.84 | 10,514 | -1.32(-1.48%) |
Oct 26, 2022 | 87.01 | 89.49 | 85.10 | 89.16 | 11,621 | +2.99(+3.47%) |
Oct 25, 2022 | 83.09 | 88.81 | 82.18 | 86.17 | 10,269 | +2.24(+2.67%) |
Oct 24, 2022 | 85.26 | 86.26 | 82.39 | 83.93 | 7,569 | -1.92(-2.23%) |
Oct 21, 2022 | 81.24 | 85.85 | 75.59 | 85.85 | 23,442 | +4.60(+5.66%) |
Oct 20, 2022 | 84.25 | 87.30 | 81.24 | 81.25 | 18,280 | -8.07(-9.04%) |
Oct 19, 2022 | 89.79 | 89.97 | 88.14 | 89.32 | 10,583 | +0.00(+0.00%) |
Oct 18, 2022 | 88.57 | 92.06 | 88.53 | 89.32 | 14,430 | +1.57(+1.79%) |
Oct 17, 2022 | 86.45 | 87.75 | 86.45 | 87.74 | 7,595 | +0.70(+0.81%) |
Oct 14, 2022 | 90.37 | 90.37 | 86.45 | 87.04 | 5,917 | -2.56(-2.86%) |
Oct 13, 2022 | 88.04 | 90.01 | 87.35 | 89.60 | 9,709 | +0.44(+0.49%) |
Oct 12, 2022 | 88.81 | 89.16 | 88.81 | 89.16 | 5,256 | -1.80(-1.98%) |
Oct 11, 2022 | 89.99 | 92.70 | 89.99 | 90.96 | 9,843 | -1.51(-1.63%) |
Oct 10, 2022 | 91.17 | 92.47 | 91.17 | 92.47 | 4,080 | +1.21(+1.32%) |
Oct 07, 2022 | 95.54 | 95.54 | 91.26 | 91.26 | 14,063 | -6.78(-6.91%) |
Oct 06, 2022 | 92.31 | 98.04 | 92.31 | 98.04 | 11,206 | +2.56(+2.69%) |
Oct 05, 2022 | 95.35 | 96.59 | 94.16 | 95.47 | 3,519 | -0.26(-0.27%) |
Oct 04, 2022 | 93.52 | 96.13 | 92.84 | 95.73 | 9,618 | +2.83(+3.04%) |
Oct 03, 2022 | 92.35 | 93.91 | 90.64 | 92.91 | 12,266 | +2.61(+2.89%) |
Sep 30, 2022 | 89.45 | 92.64 | 89.45 | 90.29 | 10,323 | +0.85(+0.95%) |
Sep 29, 2022 | 90.70 | 91.64 | 89.28 | 89.45 | 11,607 | -4.83(-5.12%) |
Sep 28, 2022 | 94.91 | 95.49 | 92.43 | 94.27 | 15,614 | +1.66(+1.79%) |
Sep 27, 2022 | 91.49 | 93.46 | 90.50 | 92.61 | 12,066 | +1.54(+1.69%) |
Sep 26, 2022 | 94.40 | 94.40 | 90.86 | 91.07 | 7,166 | -0.91(-0.99%) |
Sep 23, 2022 | 91.56 | 93.29 | 91.16 | 91.98 | 10,945 | -3.79(-3.96%) |
Sep 22, 2022 | 99.96 | 99.96 | 95.53 | 95.77 | 7,164 | -5.62(-5.54%) |
Sep 21, 2022 | 98.48 | 101.44 | 98.48 | 101.39 | 7,715 | +2.33(+2.35%) |
Sep 20, 2022 | 100.90 | 101.61 | 99.02 | 99.06 | 15,057 | -4.31(-4.17%) |
Sep 19, 2022 | 100.51 | 105.99 | 100.51 | 103.37 | 4,236 | -0.65(-0.63%) |
Sep 16, 2022 | 104.67 | 104.67 | 97.89 | 104.02 | 17,589 | -0.99(-0.95%) |
Sep 15, 2022 | 104.18 | 105.29 | 103.83 | 105.02 | 6,029 | +1.87(+1.81%) |
Sep 14, 2022 | 106.26 | 106.26 | 103.14 | 103.14 | 8,594 | -3.40(-3.19%) |
Sep 13, 2022 | 108.21 | 108.21 | 105.83 | 106.55 | 20,286 | -2.45(-2.25%) |
Sep 12, 2022 | 111.15 | 112.11 | 108.16 | 108.99 | 20,407 | +0.67(+0.62%) |
Sep 09, 2022 | 107.85 | 109.89 | 106.86 | 108.32 | 20,745 | -0.47(-0.43%) |
Sep 08, 2022 | 105.29 | 112.10 | 105.16 | 108.79 | 26,658 | +3.61(+3.43%) |
Sep 07, 2022 | 98.68 | 105.18 | 98.68 | 105.18 | 6,367 | +6.47(+6.56%) |
Sep 06, 2022 | 97.20 | 98.72 | 96.51 | 98.71 | 8,504 | +1.51(+1.55%) |
Sep 02, 2022 | 98.83 | 99.64 | 96.57 | 97.20 | 6,427 | -0.79(-0.81%) |