Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 95.43 | 98.72 | 94.38 | 98.32 | 9,628,394 | +3.99(+4.23%) |
Nov 29, 2022 | 94.76 | 95.54 | 93.16 | 94.33 | 2,072,152 | +1.01(+1.08%) |
Nov 28, 2022 | 94.86 | 95.77 | 93.11 | 93.33 | 2,055,387 | -4.46(-4.57%) |
Nov 25, 2022 | 98.80 | 99.68 | 97.14 | 97.79 | 741,286 | -0.49(-0.50%) |
Nov 23, 2022 | 97.20 | 98.98 | 96.61 | 98.29 | 1,189,643 | +1.22(+1.25%) |
Nov 22, 2022 | 94.52 | 97.34 | 93.70 | 97.07 | 1,353,886 | +3.89(+4.18%) |
Nov 21, 2022 | 92.90 | 93.75 | 89.34 | 93.17 | 1,588,420 | -0.74(-0.79%) |
Nov 18, 2022 | 92.62 | 94.45 | 91.78 | 93.92 | 1,375,118 | -0.97(-1.02%) |
Nov 17, 2022 | 93.77 | 94.95 | 92.58 | 94.88 | 1,094,140 | +0.29(+0.31%) |
Nov 16, 2022 | 95.53 | 96.38 | 93.54 | 94.59 | 1,330,633 | -2.57(-2.65%) |
Nov 15, 2022 | 94.92 | 97.57 | 93.86 | 97.16 | 1,609,291 | +2.94(+3.12%) |
Nov 14, 2022 | 95.26 | 96.83 | 94.08 | 94.23 | 2,157,987 | -0.08(-0.08%) |
Nov 11, 2022 | 95.70 | 97.82 | 93.01 | 94.31 | 2,521,371 | +0.57(+0.61%) |
Nov 10, 2022 | 93.19 | 94.13 | 91.40 | 93.73 | 1,546,250 | +2.85(+3.14%) |
Nov 09, 2022 | 94.15 | 94.58 | 90.80 | 90.88 | 1,756,632 | -5.56(-5.77%) |
Nov 08, 2022 | 94.42 | 96.80 | 92.11 | 96.44 | 2,044,131 | +0.48(+0.50%) |
Nov 07, 2022 | 94.70 | 97.08 | 93.90 | 95.96 | 2,438,634 | +3.09(+3.33%) |
Nov 04, 2022 | 93.54 | 94.06 | 90.13 | 92.87 | 1,755,740 | +1.61(+1.77%) |
Nov 03, 2022 | 94.28 | 95.20 | 90.63 | 91.26 | 2,902,558 | -4.28(-4.48%) |
Nov 02, 2022 | 95.53 | 95.54 | 3,917,081 | +1.01(+1.07%) | ||
Nov 01, 2022 | 95.17 | 95.67 | 93.08 | 94.53 | 2,270,314 | +0.37(+0.39%) |
Oct 31, 2022 | 91.62 | 95.39 | 91.44 | 94.16 | 2,252,369 | +4.06(+4.51%) |
Oct 28, 2022 | 90.78 | 91.61 | 88.20 | 90.10 | 1,185,904 | -0.16(-0.17%) |
Oct 27, 2022 | 92.21 | 93.40 | 90.23 | 90.25 | 1,660,177 | -0.71(-0.78%) |
Oct 26, 2022 | 91.38 | 92.50 | 90.12 | 90.96 | 2,388,143 | -0.08(-0.09%) |
Oct 25, 2022 | 88.92 | 91.33 | 87.58 | 91.05 | 1,965,766 | +2.01(+2.25%) |
Oct 24, 2022 | 89.13 | 90.94 | 87.93 | 89.04 | 1,786,677 | -0.29(-0.32%) |
Oct 21, 2022 | 91.12 | 91.40 | 87.76 | 89.32 | 1,983,216 | -1.68(-1.84%) |
Oct 20, 2022 | 92.80 | 93.59 | 90.16 | 91.00 | 1,223,831 | -0.64(-0.69%) |
Oct 19, 2022 | 91.17 | 92.18 | 90.24 | 91.64 | 1,384,143 | +0.96(+1.06%) |
Oct 18, 2022 | 89.65 | 92.02 | 89.09 | 90.68 | 2,077,681 | +1.19(+1.33%) |
Oct 17, 2022 | 87.57 | 89.92 | 87.43 | 89.49 | 1,801,945 | +1.73(+1.97%) |
Oct 14, 2022 | 92.02 | 92.45 | 87.53 | 87.76 | 1,962,518 | -6.11(-6.51%) |
Oct 13, 2022 | 90.96 | 94.35 | 90.28 | 93.87 | 1,691,287 | +2.26(+2.46%) |
Oct 12, 2022 | 88.14 | 93.17 | 87.38 | 91.62 | 2,164,438 | +2.68(+3.01%) |
Oct 11, 2022 | 87.94 | 90.71 | 87.29 | 88.94 | 1,750,690 | -0.95(-1.06%) |
Oct 10, 2022 | 94.55 | 97.09 | 89.62 | 89.89 | 1,867,853 | -2.61(-2.82%) |
Oct 07, 2022 | 93.45 | 95.35 | 92.43 | 92.49 | 3,003,603 | -1.10(-1.17%) |
Oct 06, 2022 | 93.75 | 95.63 | 93.02 | 93.59 | 2,622,476 | -0.73(-0.77%) |
Oct 05, 2022 | 94.32 | 95.30 | 92.58 | 94.31 | 2,293,549 | +0.18(+0.20%) |
Oct 04, 2022 | 93.76 | 95.17 | 92.59 | 94.13 | 3,200,880 | +3.05(+3.35%) |
Oct 03, 2022 | 88.37 | 91.58 | 88.37 | 91.08 | 2,643,536 | +4.35(+5.01%) |
Sep 30, 2022 | 84.67 | 87.82 | 84.34 | 86.74 | 1,956,726 | +0.34(+0.39%) |
Sep 29, 2022 | 87.37 | 87.77 | 83.89 | 86.40 | 2,298,391 | -1.52(-1.73%) |
Sep 28, 2022 | 84.67 | 88.24 | 84.90 | 87.92 | 1,830,793 | +3.31(+3.92%) |
Sep 27, 2022 | 84.98 | 86.44 | 83.93 | 84.60 | 2,201,132 | +0.74(+0.88%) |
Sep 26, 2022 | 84.72 | 86.75 | 83.69 | 83.86 | 2,626,766 | -1.69(-1.98%) |
Sep 23, 2022 | 86.48 | 86.54 | 83.40 | 85.56 | 3,464,308 | -5.16(-5.68%) |
Sep 22, 2022 | 96.08 | 96.70 | 90.54 | 90.71 | 1,948,951 | -3.27(-3.48%) |
Sep 21, 2022 | 96.49 | 97.00 | 93.41 | 93.98 | 1,575,751 | -0.49(-0.52%) |
Sep 20, 2022 | 93.68 | 95.42 | 91.96 | 94.47 | 2,061,745 | +0.32(+0.34%) |
Sep 19, 2022 | 90.25 | 94.46 | 89.80 | 94.15 | 1,784,685 | +1.55(+1.67%) |
Sep 16, 2022 | 95.37 | 95.60 | 91.31 | 92.60 | 5,053,826 | -2.77(-2.91%) |
Sep 15, 2022 | 93.58 | 95.93 | 92.98 | 95.37 | 1,974,463 | -0.89(-0.93%) |
Sep 14, 2022 | 95.98 | 97.53 | 94.89 | 96.27 | 2,430,500 | +2.88(+3.09%) |
Sep 13, 2022 | 94.75 | 96.66 | 92.65 | 93.38 | 1,804,593 | -2.21(-2.31%) |
Sep 12, 2022 | 96.29 | 96.51 | 94.11 | 95.59 | 1,524,411 | +0.97(+1.02%) |
Sep 09, 2022 | 94.33 | 96.00 | 94.05 | 94.63 | 1,860,808 | +2.19(+2.37%) |
Sep 08, 2022 | 90.85 | 93.01 | 89.43 | 92.44 | 1,560,757 | +2.45(+2.72%) |
Sep 07, 2022 | 87.00 | 90.24 | 85.51 | 89.99 | 1,867,645 | +1.11(+1.25%) |
Sep 06, 2022 | 91.30 | 91.84 | 88.55 | 88.87 | 2,227,259 | -2.96(-3.22%) |
Sep 02, 2022 | 93.39 | 93.43 | 91.23 | 91.83 | 1,520,741 | +1.58(+1.75%) |