Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 90.76 | 95.18 | 90.75 | 94.86 | 2,805,850 | +3.83(+4.21%) |
Nov 29, 2022 | 91.27 | 91.76 | 90.50 | 91.03 | 1,044,615 | -0.52(-0.57%) |
Nov 28, 2022 | 91.80 | 93.38 | 91.45 | 91.55 | 2,294,634 | -0.97(-1.05%) |
Nov 25, 2022 | 91.82 | 92.64 | 91.81 | 92.52 | 381,456 | +0.60(+0.65%) |
Nov 23, 2022 | 91.76 | 92.42 | 91.43 | 91.92 | 639,657 | +0.19(+0.21%) |
Nov 22, 2022 | 91.24 | 91.78 | 90.72 | 91.73 | 739,231 | +0.81(+0.89%) |
Nov 21, 2022 | 90.91 | 91.43 | 90.06 | 90.92 | 1,301,495 | -0.03(-0.03%) |
Nov 18, 2022 | 91.83 | 92.47 | 90.60 | 90.95 | 1,313,391 | +0.16(+0.18%) |
Nov 17, 2022 | 89.30 | 91.62 | 89.10 | 90.79 | 1,033,330 | -0.03(-0.03%) |
Nov 16, 2022 | 91.84 | 92.08 | 90.14 | 90.82 | 2,097,691 | -1.64(-1.77%) |
Nov 15, 2022 | 93.07 | 93.84 | 91.99 | 92.46 | 1,416,490 | +0.93(+1.02%) |
Nov 14, 2022 | 92.12 | 93.05 | 91.42 | 91.53 | 1,459,415 | -1.82(-1.95%) |
Nov 11, 2022 | 92.92 | 93.72 | 92.32 | 93.35 | 1,613,864 | +0.43(+0.46%) |
Nov 10, 2022 | 91.80 | 93.11 | 90.95 | 92.92 | 2,365,521 | +3.84(+4.31%) |
Nov 09, 2022 | 82.75 | 90.56 | 82.36 | 89.08 | 4,317,695 | +5.19(+6.19%) |
Nov 08, 2022 | 83.41 | 86.02 | 82.78 | 83.89 | 2,656,541 | +0.03(+0.04%) |
Nov 07, 2022 | 84.55 | 84.97 | 82.91 | 83.86 | 1,818,719 | -0.24(-0.29%) |
Nov 04, 2022 | 83.64 | 84.67 | 82.33 | 84.10 | 1,825,845 | +0.74(+0.89%) |
Nov 03, 2022 | 83.99 | 84.50 | 83.16 | 83.36 | 1,571,100 | -2.05(-2.40%) |
Nov 02, 2022 | 87.93 | 85.38 | 85.41 | 1,075,022 | -2.69(-3.05%) | |
Nov 01, 2022 | 89.27 | 89.52 | 87.07 | 88.10 | 1,223,246 | -0.23(-0.26%) |
Oct 31, 2022 | 89.00 | 89.25 | 87.67 | 88.33 | 1,401,980 | -0.88(-0.99%) |
Oct 28, 2022 | 87.94 | 89.97 | 87.90 | 89.21 | 1,142,508 | +1.63(+1.86%) |
Oct 27, 2022 | 86.63 | 87.93 | 86.04 | 87.58 | 1,298,675 | +0.82(+0.95%) |
Oct 26, 2022 | 86.74 | 88.37 | 86.74 | 86.76 | 1,389,271 | -1.69(-1.91%) |
Oct 25, 2022 | 86.96 | 88.77 | 86.78 | 88.45 | 1,943,386 | +2.06(+2.38%) |
Oct 24, 2022 | 85.93 | 86.86 | 85.17 | 86.39 | 962,673 | +0.51(+0.59%) |
Oct 21, 2022 | 83.19 | 86.06 | 82.92 | 85.88 | 1,052,938 | +1.72(+2.04%) |
Oct 20, 2022 | 83.22 | 85.68 | 83.22 | 84.16 | 1,436,419 | +1.22(+1.47%) |
Oct 19, 2022 | 83.37 | 84.27 | 82.49 | 82.94 | 951,145 | -1.44(-1.71%) |
Oct 18, 2022 | 84.08 | 84.57 | 83.16 | 84.38 | 1,424,062 | +1.84(+2.23%) |
Oct 17, 2022 | 81.61 | 82.84 | 81.26 | 82.54 | 1,269,455 | +2.56(+3.20%) |
Oct 14, 2022 | 81.54 | 82.02 | 79.84 | 79.98 | 930,978 | -0.48(-0.60%) |
Oct 13, 2022 | 76.79 | 80.86 | 76.28 | 80.46 | 1,260,200 | +2.05(+2.61%) |
Oct 12, 2022 | 78.01 | 79.33 | 77.81 | 78.41 | 979,604 | +0.35(+0.45%) |
Oct 11, 2022 | 79.69 | 79.80 | 77.76 | 78.06 | 1,505,974 | -1.82(-2.28%) |
Oct 10, 2022 | 82.38 | 82.59 | 79.59 | 79.88 | 1,572,883 | -2.20(-2.68%) |
Oct 07, 2022 | 83.28 | 83.50 | 81.84 | 82.08 | 1,108,078 | -2.36(-2.79%) |
Oct 06, 2022 | 85.09 | 85.79 | 84.21 | 84.44 | 1,376,301 | -0.94(-1.10%) |
Oct 05, 2022 | 85.72 | 86.31 | 84.87 | 85.38 | 1,405,708 | -1.78(-2.04%) |
Oct 04, 2022 | 84.94 | 87.36 | 84.85 | 87.16 | 2,479,726 | +3.32(+3.96%) |
Oct 03, 2022 | 80.79 | 84.49 | 80.22 | 83.84 | 6,201,361 | +3.52(+4.38%) |
Sep 30, 2022 | 80.80 | 82.22 | 80.22 | 80.32 | 1,596,489 | -0.18(-0.22%) |
Sep 29, 2022 | 81.38 | 81.66 | 79.80 | 80.50 | 1,406,842 | -1.75(-2.13%) |
Sep 28, 2022 | 81.17 | 82.62 | 80.34 | 82.25 | 1,477,063 | +1.33(+1.64%) |
Sep 27, 2022 | 81.24 | 82.61 | 80.50 | 80.92 | 2,151,402 | +0.21(+0.26%) |
Sep 26, 2022 | 81.26 | 82.89 | 80.66 | 80.71 | 1,790,970 | -0.40(-0.49%) |
Sep 23, 2022 | 81.88 | 81.88 | 80.11 | 81.11 | 1,613,788 | -0.98(-1.19%) |
Sep 22, 2022 | 83.29 | 83.80 | 81.40 | 82.09 | 1,963,554 | -1.71(-2.04%) |
Sep 21, 2022 | 86.22 | 87.28 | 83.78 | 83.80 | 1,205,614 | -2.13(-2.48%) |
Sep 20, 2022 | 87.95 | 87.95 | 85.85 | 85.93 | 2,073,189 | -2.63(-2.97%) |
Sep 19, 2022 | 86.79 | 88.70 | 86.55 | 88.56 | 1,620,706 | +1.40(+1.61%) |
Sep 16, 2022 | 87.87 | 87.89 | 86.15 | 87.16 | 2,549,894 | -1.08(-1.22%) |
Sep 15, 2022 | 88.94 | 89.66 | 87.88 | 88.24 | 1,556,069 | -1.15(-1.29%) |
Sep 14, 2022 | 89.70 | 90.33 | 88.71 | 89.39 | 1,940,879 | -0.27(-0.30%) |
Sep 13, 2022 | 91.37 | 91.52 | 89.32 | 89.66 | 1,299,148 | -3.45(-3.71%) |
Sep 12, 2022 | 92.00 | 93.22 | 92.00 | 93.11 | 1,023,173 | +1.42(+1.55%) |
Sep 09, 2022 | 90.72 | 92.07 | 90.60 | 91.69 | 969,024 | +1.47(+1.63%) |
Sep 08, 2022 | 89.49 | 90.30 | 88.72 | 90.22 | 988,617 | -0.07(-0.08%) |
Sep 07, 2022 | 88.94 | 90.58 | 88.69 | 90.29 | 1,156,194 | +1.64(+1.85%) |
Sep 06, 2022 | 88.30 | 89.28 | 87.66 | 88.65 | 1,368,615 | +0.39(+0.44%) |
Sep 02, 2022 | 91.00 | 91.12 | 87.67 | 88.26 | 1,116,530 | -1.95(-2.16%) |