Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 96.79 | 97.86 | 96.56 | 97.86 | 22,635,524 | +0.71(+0.74%) |
Nov 29, 2022 | 97.30 | 98.08 | 97.08 | 97.14 | 17,398,324 | -1.15(-1.17%) |
Nov 28, 2022 | 98.70 | 98.88 | 97.81 | 98.30 | 15,288,376 | +0.28(+0.28%) |
Nov 25, 2022 | 97.74 | 98.05 | 97.57 | 98.02 | 9,958,481 | -0.33(-0.34%) |
Nov 23, 2022 | 97.30 | 98.35 | 97.24 | 98.35 | 24,391,624 | +1.69(+1.74%) |
Nov 22, 2022 | 95.88 | 96.80 | 95.76 | 96.67 | 19,001,434 | +1.35(+1.42%) |
Nov 21, 2022 | 95.91 | 96.03 | 95.07 | 95.31 | 16,305,474 | +0.40(+0.42%) |
Nov 18, 2022 | 95.83 | 96.10 | 94.82 | 94.91 | 15,770,879 | -0.66(-0.69%) |
Nov 17, 2022 | 95.45 | 95.80 | 95.05 | 95.57 | 25,750,432 | -1.02(-1.06%) |
Nov 16, 2022 | 95.28 | 96.64 | 95.01 | 96.59 | 29,884,602 | +2.07(+2.19%) |
Nov 15, 2022 | 93.59 | 94.59 | 93.46 | 94.52 | 27,934,344 | +1.51(+1.62%) |
Nov 14, 2022 | 93.27 | 93.34 | 92.48 | 93.02 | 14,450,010 | -0.23(-0.25%) |
Nov 11, 2022 | 92.94 | 93.70 | 92.91 | 93.25 | 16,737,301 | -0.34(-0.37%) |
Nov 10, 2022 | 92.13 | 93.76 | 92.06 | 93.59 | 47,621,780 | +3.47(+3.85%) |
Nov 09, 2022 | 89.37 | 90.51 | 89.25 | 90.12 | 16,406,508 | +0.30(+0.33%) |
Nov 08, 2022 | 89.35 | 90.46 | 89.32 | 89.83 | 21,368,058 | +0.97(+1.09%) |
Nov 07, 2022 | 90.30 | 90.36 | 88.82 | 88.86 | 15,238,380 | -0.90(-1.00%) |
Nov 04, 2022 | 90.59 | 91.12 | 89.75 | 89.75 | 24,734,682 | -1.53(-1.68%) |
Nov 03, 2022 | 90.66 | 91.81 | 90.58 | 91.28 | 30,534,650 | -0.50(-0.54%) |
Nov 02, 2022 | 92.31 | 93.00 | 91.41 | 91.78 | 26,235,678 | -0.40(-0.43%) |
Nov 01, 2022 | 92.76 | 92.80 | 91.65 | 92.18 | 18,459,048 | +0.85(+0.93%) |
Oct 31, 2022 | 91.56 | 91.81 | 90.30 | 91.33 | 25,182,392 | -0.66(-0.71%) |
Oct 28, 2022 | 92.04 | 92.77 | 91.61 | 91.98 | 24,162,448 | -0.64(-0.69%) |
Oct 27, 2022 | 92.15 | 93.03 | 91.43 | 92.62 | 21,851,578 | +0.96(+1.05%) |
Oct 26, 2022 | 91.00 | 91.88 | 91.00 | 91.66 | 26,165,350 | +1.30(+1.44%) |
Oct 25, 2022 | 89.87 | 90.49 | 89.74 | 90.36 | 32,842,942 | +2.56(+2.91%) |
Oct 24, 2022 | 88.20 | 88.89 | 87.28 | 87.80 | 33,707,868 | -0.73(-0.83%) |
Oct 21, 2022 | 88.39 | 89.25 | 87.67 | 88.53 | 48,704,348 | -1.62(-1.80%) |
Oct 20, 2022 | 91.16 | 91.54 | 90.02 | 90.16 | 26,761,084 | -1.57(-1.71%) |
Oct 19, 2022 | 92.35 | 92.57 | 91.53 | 91.73 | 26,770,454 | -1.70(-1.82%) |
Oct 18, 2022 | 93.08 | 93.56 | 92.05 | 93.43 | 17,816,430 | +0.22(+0.23%) |
Oct 17, 2022 | 94.35 | 94.70 | 93.07 | 93.21 | 19,945,672 | -0.46(-0.49%) |
Oct 14, 2022 | 95.20 | 95.20 | 93.36 | 93.66 | 19,714,100 | -0.78(-0.83%) |
Oct 13, 2022 | 93.46 | 95.38 | 93.45 | 94.44 | 31,878,780 | -0.91(-0.96%) |
Oct 12, 2022 | 94.34 | 95.53 | 94.25 | 95.36 | 23,159,468 | +0.47(+0.49%) |
Oct 11, 2022 | 94.78 | 95.88 | 94.06 | 94.89 | 34,981,844 | +0.42(+0.44%) |
Oct 10, 2022 | 95.50 | 95.51 | 93.88 | 94.47 | 16,472,536 | -1.49(-1.55%) |
Oct 07, 2022 | 95.79 | 96.56 | 95.47 | 95.96 | 15,590,761 | -0.94(-0.97%) |
Oct 06, 2022 | 97.48 | 97.72 | 96.48 | 96.90 | 14,696,270 | -0.54(-0.56%) |
Oct 05, 2022 | 97.62 | 97.72 | 96.52 | 97.45 | 21,594,540 | -0.94(-0.96%) |
Oct 04, 2022 | 98.97 | 99.44 | 98.16 | 98.39 | 14,509,685 | -0.28(-0.28%) |
Oct 03, 2022 | 98.68 | 99.47 | 98.02 | 98.66 | 28,613,834 | +1.54(+1.59%) |
Sep 30, 2022 | 98.84 | 99.40 | 96.91 | 97.12 | 27,939,578 | -1.27(-1.29%) |
Sep 29, 2022 | 97.55 | 98.80 | 97.45 | 98.39 | 20,171,698 | -0.51(-0.52%) |
Sep 28, 2022 | 97.76 | 99.02 | 97.15 | 98.90 | 41,431,964 | +3.20(+3.35%) |
Sep 27, 2022 | 97.37 | 97.62 | 95.65 | 95.70 | 36,505,740 | -2.59(-2.63%) |
Sep 26, 2022 | 99.88 | 99.92 | 97.85 | 98.28 | 26,465,656 | -1.92(-1.91%) |
Sep 23, 2022 | 99.86 | 100.89 | 99.12 | 100.20 | 24,307,060 | +0.41(+0.41%) |
Sep 22, 2022 | 100.28 | 100.45 | 99.28 | 99.79 | 30,616,872 | -2.62(-2.56%) |
Sep 21, 2022 | 101.15 | 102.42 | 100.46 | 102.41 | 24,395,952 | +1.69(+1.68%) |
Sep 20, 2022 | 100.19 | 101.28 | 99.92 | 100.72 | 21,302,582 | -1.02(-1.00%) |
Sep 19, 2022 | 101.39 | 102.21 | 101.24 | 101.74 | 11,691,917 | +0.24(+0.23%) |
Sep 16, 2022 | 101.46 | 102.43 | 101.21 | 101.50 | 19,941,514 | -0.85(-0.83%) |
Sep 15, 2022 | 102.24 | 102.56 | 101.98 | 102.35 | 10,821,271 | -0.07(-0.06%) |
Sep 14, 2022 | 101.75 | 102.58 | 101.54 | 102.42 | 13,791,797 | +0.35(+0.34%) |
Sep 13, 2022 | 101.02 | 102.13 | 100.71 | 102.07 | 23,369,964 | +0.24(+0.23%) |
Sep 12, 2022 | 102.98 | 103.22 | 101.36 | 101.83 | 15,616,712 | -0.84(-0.82%) |
Sep 09, 2022 | 102.69 | 103.13 | 102.03 | 102.67 | 13,217,603 | +0.23(+0.22%) |
Sep 08, 2022 | 103.18 | 103.82 | 102.43 | 102.45 | 15,457,750 | -1.06(-1.03%) |
Sep 07, 2022 | 102.68 | 103.78 | 102.58 | 103.51 | 17,984,978 | +1.61(+1.58%) |
Sep 06, 2022 | 103.23 | 103.30 | 101.83 | 101.90 | 26,000,646 | -2.59(-2.48%) |
Sep 02, 2022 | 103.97 | 104.81 | 103.77 | 104.48 | 13,745,705 | +0.59(+0.57%) |