Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 108.15 | 111.15 | 107.32 | 111.03 | 221,587 | +2.44(+2.25%) |
Nov 29, 2022 | 108.33 | 109.44 | 108.06 | 108.58 | 100,925 | +0.13(+0.12%) |
Nov 28, 2022 | 108.26 | 109.67 | 108.10 | 108.46 | 202,953 | -0.86(-0.79%) |
Nov 25, 2022 | 109.36 | 110.61 | 109.26 | 109.32 | 66,483 | -0.74(-0.67%) |
Nov 23, 2022 | 108.26 | 110.40 | 107.80 | 110.06 | 156,040 | +2.01(+1.86%) |
Nov 22, 2022 | 109.64 | 110.02 | 107.87 | 108.05 | 161,976 | -0.37(-0.34%) |
Nov 21, 2022 | 108.73 | 109.44 | 107.88 | 108.42 | 235,942 | -0.65(-0.60%) |
Nov 18, 2022 | 110.41 | 112.05 | 108.24 | 109.07 | 171,923 | +0.25(+0.23%) |
Nov 17, 2022 | 108.32 | 109.08 | 106.52 | 108.82 | 193,480 | -1.14(-1.04%) |
Nov 16, 2022 | 111.81 | 111.81 | 108.92 | 109.96 | 212,852 | -3.20(-2.82%) |
Nov 15, 2022 | 113.28 | 115.62 | 111.92 | 113.16 | 164,732 | +1.40(+1.25%) |
Nov 14, 2022 | 112.18 | 115.91 | 111.68 | 111.76 | 170,923 | -1.55(-1.37%) |
Nov 11, 2022 | 112.36 | 114.42 | 112.30 | 113.31 | 279,145 | +1.92(+1.73%) |
Nov 10, 2022 | 108.14 | 112.03 | 107.74 | 111.38 | 198,176 | +7.06(+6.77%) |
Nov 09, 2022 | 105.98 | 107.23 | 103.93 | 104.33 | 112,696 | -2.71(-2.53%) |
Nov 08, 2022 | 107.54 | 108.38 | 106.08 | 107.04 | 189,911 | +0.61(+0.57%) |
Nov 07, 2022 | 104.22 | 106.87 | 102.99 | 106.42 | 118,339 | +2.65(+2.56%) |
Nov 04, 2022 | 103.11 | 104.28 | 101.66 | 103.77 | 187,756 | +1.99(+1.96%) |
Nov 03, 2022 | 100.43 | 102.74 | 99.37 | 101.78 | 175,719 | +0.04(+0.04%) |
Nov 02, 2022 | 103.96 | 105.96 | 101.58 | 101.74 | 177,531 | -3.01(-2.87%) |
Nov 01, 2022 | 104.91 | 105.58 | 103.19 | 104.75 | 130,316 | +0.38(+0.36%) |
Oct 31, 2022 | 102.07 | 106.32 | 102.07 | 104.37 | 251,392 | +1.32(+1.28%) |
Oct 28, 2022 | 101.63 | 104.06 | 100.72 | 103.05 | 224,741 | +2.98(+2.97%) |
Oct 27, 2022 | 102.82 | 106.62 | 99.60 | 100.08 | 424,159 | -1.47(-1.45%) |
Oct 26, 2022 | 100.40 | 102.74 | 97.97 | 101.55 | 445,365 | +2.07(+2.08%) |
Oct 25, 2022 | 98.53 | 100.67 | 98.47 | 99.47 | 156,067 | +1.89(+1.94%) |
Oct 24, 2022 | 95.59 | 98.03 | 95.31 | 97.58 | 115,887 | +2.65(+2.79%) |
Oct 21, 2022 | 94.53 | 95.54 | 92.69 | 94.93 | 136,286 | +1.10(+1.18%) |
Oct 20, 2022 | 96.31 | 96.43 | 93.70 | 93.83 | 151,575 | -2.82(-2.92%) |
Oct 19, 2022 | 99.09 | 99.09 | 95.47 | 96.65 | 141,729 | -3.06(-3.07%) |
Oct 18, 2022 | 99.13 | 100.30 | 97.40 | 99.70 | 293,426 | +2.51(+2.59%) |
Oct 17, 2022 | 97.17 | 99.00 | 96.19 | 97.19 | 283,337 | +1.17(+1.22%) |
Oct 14, 2022 | 97.58 | 97.62 | 95.82 | 96.01 | 122,323 | -1.42(-1.46%) |
Oct 13, 2022 | 93.67 | 98.37 | 92.09 | 97.43 | 222,999 | +1.61(+1.68%) |
Oct 12, 2022 | 95.34 | 97.60 | 94.63 | 95.83 | 211,266 | +0.60(+0.63%) |
Oct 11, 2022 | 94.85 | 96.59 | 94.11 | 95.23 | 172,294 | -0.14(-0.14%) |
Oct 10, 2022 | 95.10 | 95.87 | 94.31 | 95.36 | 92,339 | +0.79(+0.83%) |
Oct 07, 2022 | 95.25 | 95.79 | 94.18 | 94.57 | 342,005 | -1.85(-1.92%) |
Oct 06, 2022 | 95.63 | 98.90 | 95.09 | 96.43 | 342,228 | +0.80(+0.83%) |
Oct 05, 2022 | 95.63 | 96.91 | 95.24 | 95.63 | 211,914 | -0.46(-0.48%) |
Oct 04, 2022 | 93.64 | 96.15 | 93.09 | 96.09 | 186,325 | +3.81(+4.12%) |
Oct 03, 2022 | 89.72 | 92.93 | 89.06 | 92.29 | 82,663 | +3.30(+3.71%) |
Sep 30, 2022 | 90.67 | 91.46 | 88.81 | 88.98 | 194,481 | -1.54(-1.70%) |
Sep 29, 2022 | 91.01 | 91.01 | 89.56 | 90.52 | 133,154 | -1.45(-1.58%) |
Sep 28, 2022 | 89.32 | 92.37 | 88.75 | 91.97 | 111,102 | +2.61(+2.92%) |
Sep 27, 2022 | 88.41 | 90.47 | 88.23 | 89.36 | 188,896 | +1.30(+1.48%) |
Sep 26, 2022 | 87.63 | 90.31 | 87.60 | 88.06 | 138,043 | -0.21(-0.23%) |
Sep 23, 2022 | 88.61 | 88.82 | 86.95 | 88.27 | 260,811 | -1.54(-1.71%) |
Sep 22, 2022 | 90.92 | 90.92 | 88.75 | 89.80 | 90,840 | -1.58(-1.73%) |
Sep 21, 2022 | 92.34 | 93.68 | 91.10 | 91.38 | 99,187 | +0.04(+0.04%) |
Sep 20, 2022 | 92.38 | 92.38 | 90.35 | 91.34 | 169,925 | -1.26(-1.36%) |
Sep 19, 2022 | 89.78 | 93.67 | 89.78 | 92.60 | 125,797 | +2.38(+2.63%) |
Sep 16, 2022 | 92.64 | 92.64 | 89.44 | 90.23 | 333,273 | -4.66(-4.91%) |
Sep 15, 2022 | 96.44 | 98.35 | 94.78 | 94.89 | 206,432 | -2.18(-2.24%) |
Sep 14, 2022 | 97.30 | 97.69 | 95.14 | 97.07 | 159,868 | -0.33(-0.33%) |
Sep 13, 2022 | 98.23 | 98.84 | 97.03 | 97.39 | 173,958 | -3.27(-3.25%) |
Sep 12, 2022 | 97.33 | 100.88 | 97.33 | 100.67 | 196,206 | +4.06(+4.20%) |
Sep 09, 2022 | 95.16 | 96.83 | 94.29 | 96.61 | 123,749 | +2.44(+2.59%) |
Sep 08, 2022 | 95.62 | 95.62 | 93.50 | 94.17 | 133,683 | -1.99(-2.07%) |
Sep 07, 2022 | 95.61 | 96.44 | 92.56 | 96.16 | 220,736 | +0.75(+0.79%) |
Sep 06, 2022 | 94.90 | 95.55 | 93.29 | 95.41 | 139,692 | +0.68(+0.72%) |
Sep 02, 2022 | 97.33 | 98.48 | 94.22 | 94.73 | 133,397 | -1.63(-1.69%) |