Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.62 | 102.71 | 99.66 | 101.20 | 109,574 | +0.12(+0.12%) |
Nov 29, 2022 | 100.91 | 102.06 | 100.32 | 101.08 | 127,137 | +1.35(+1.35%) |
Nov 28, 2022 | 99.81 | 101.32 | 99.29 | 99.73 | 162,951 | -3.06(-2.98%) |
Nov 25, 2022 | 103.10 | 103.93 | 102.66 | 102.79 | 72,786 | -0.17(-0.17%) |
Nov 23, 2022 | 102.97 | 104.00 | 101.83 | 102.96 | 142,014 | -1.25(-1.20%) |
Nov 22, 2022 | 101.88 | 104.46 | 101.56 | 104.21 | 191,220 | +3.89(+3.88%) |
Nov 21, 2022 | 99.91 | 100.97 | 97.10 | 100.32 | 413,452 | -1.86(-1.82%) |
Nov 18, 2022 | 101.19 | 102.51 | 99.74 | 102.18 | 297,478 | -1.32(-1.28%) |
Nov 17, 2022 | 101.79 | 103.50 | 101.03 | 103.50 | 129,526 | +0.49(+0.48%) |
Nov 16, 2022 | 104.89 | 104.89 | 102.60 | 103.01 | 109,984 | -2.93(-2.77%) |
Nov 15, 2022 | 104.86 | 106.06 | 104.10 | 105.94 | 166,931 | +1.83(+1.76%) |
Nov 14, 2022 | 104.34 | 106.36 | 104.04 | 104.11 | 149,104 | -0.54(-0.52%) |
Nov 11, 2022 | 103.92 | 105.17 | 102.99 | 104.65 | 160,611 | +2.79(+2.74%) |
Nov 10, 2022 | 100.98 | 101.92 | 99.57 | 101.86 | 178,579 | +2.99(+3.02%) |
Nov 09, 2022 | 103.79 | 103.79 | 98.67 | 98.87 | 258,679 | -6.12(-5.83%) |
Nov 08, 2022 | 105.21 | 105.43 | 103.21 | 104.99 | 196,107 | -0.15(-0.14%) |
Nov 07, 2022 | 103.95 | 105.61 | 103.35 | 105.14 | 347,109 | +2.40(+2.34%) |
Nov 04, 2022 | 104.30 | 105.56 | 101.05 | 102.74 | 299,871 | +0.74(+0.73%) |
Nov 03, 2022 | 99.10 | 102.83 | 98.66 | 102.00 | 306,889 | +2.58(+2.60%) |
Nov 02, 2022 | 101.74 | 99.12 | 99.42 | 264,209 | -2.31(-2.27%) | |
Nov 01, 2022 | 102.70 | 102.70 | 101.08 | 101.73 | 229,462 | +1.03(+1.02%) |
Oct 31, 2022 | 98.94 | 102.15 | 98.82 | 100.70 | 198,057 | +0.92(+0.92%) |
Oct 28, 2022 | 101.55 | 101.84 | 97.81 | 99.78 | 190,214 | -0.48(-0.48%) |
Oct 27, 2022 | 101.76 | 102.66 | 100.10 | 100.26 | 317,345 | +0.05(+0.05%) |
Oct 26, 2022 | 99.35 | 101.11 | 99.04 | 100.21 | 305,047 | +1.48(+1.50%) |
Oct 25, 2022 | 98.80 | 99.15 | 97.60 | 98.73 | 187,250 | -0.13(-0.13%) |
Oct 24, 2022 | 98.75 | 99.81 | 98.11 | 98.86 | 191,074 | +0.22(+0.22%) |
Oct 21, 2022 | 97.30 | 98.69 | 95.97 | 98.64 | 238,051 | +2.06(+2.13%) |
Oct 20, 2022 | 97.71 | 98.85 | 96.18 | 96.58 | 439,780 | -0.04(-0.04%) |
Oct 19, 2022 | 94.17 | 96.95 | 94.02 | 96.62 | 230,224 | +2.51(+2.67%) |
Oct 18, 2022 | 94.31 | 95.27 | 92.41 | 94.11 | 150,745 | +0.81(+0.87%) |
Oct 17, 2022 | 93.43 | 94.91 | 92.87 | 93.30 | 121,104 | +1.10(+1.19%) |
Oct 14, 2022 | 95.75 | 97.01 | 92.01 | 92.20 | 149,892 | -4.59(-4.74%) |
Oct 13, 2022 | 91.77 | 97.25 | 91.69 | 96.79 | 219,738 | +3.58(+3.84%) |
Oct 12, 2022 | 91.90 | 93.95 | 90.67 | 93.21 | 122,057 | +1.16(+1.26%) |
Oct 11, 2022 | 90.86 | 93.72 | 90.48 | 92.05 | 274,712 | -0.94(-1.01%) |
Oct 10, 2022 | 95.03 | 96.26 | 92.37 | 92.99 | 199,593 | -1.68(-1.77%) |
Oct 07, 2022 | 94.98 | 96.90 | 93.96 | 94.67 | 253,146 | -0.54(-0.57%) |
Oct 06, 2022 | 93.50 | 95.66 | 93.04 | 95.21 | 252,129 | +1.16(+1.23%) |
Oct 05, 2022 | 93.00 | 94.87 | 91.01 | 94.05 | 267,865 | +1.14(+1.23%) |
Oct 04, 2022 | 90.84 | 92.92 | 89.78 | 92.91 | 369,600 | +4.52(+5.11%) |
Oct 03, 2022 | 86.34 | 88.97 | 86.34 | 88.39 | 263,494 | +5.11(+6.14%) |
Sep 30, 2022 | 82.93 | 84.46 | 81.93 | 83.28 | 153,775 | -0.21(-0.25%) |
Sep 29, 2022 | 83.06 | 83.61 | 80.79 | 83.49 | 216,237 | +0.01(+0.01%) |
Sep 28, 2022 | 79.67 | 83.77 | 79.13 | 83.48 | 280,207 | +4.83(+6.14%) |
Sep 27, 2022 | 78.99 | 80.31 | 78.09 | 78.65 | 242,792 | +1.10(+1.42%) |
Sep 26, 2022 | 79.32 | 80.63 | 77.53 | 77.55 | 321,906 | -3.54(-4.37%) |
Sep 23, 2022 | 84.68 | 84.68 | 80.32 | 81.09 | 495,274 | -7.00(-7.95%) |
Sep 22, 2022 | 90.56 | 91.00 | 88.05 | 88.09 | 112,150 | -0.89(-1.00%) |
Sep 21, 2022 | 92.20 | 92.63 | 88.98 | 88.98 | 167,146 | -1.48(-1.64%) |
Sep 20, 2022 | 90.38 | 91.00 | 89.05 | 90.46 | 150,350 | -0.45(-0.49%) |
Sep 19, 2022 | 88.23 | 91.19 | 88.01 | 90.91 | 198,286 | -0.16(-0.18%) |
Sep 16, 2022 | 92.77 | 92.77 | 89.14 | 91.07 | 258,855 | -2.14(-2.30%) |
Sep 15, 2022 | 94.57 | 94.60 | 92.83 | 93.21 | 199,801 | -2.81(-2.93%) |
Sep 14, 2022 | 93.93 | 97.07 | 93.73 | 96.02 | 311,998 | +3.48(+3.76%) |
Sep 13, 2022 | 93.68 | 95.07 | 92.12 | 92.54 | 472,114 | -2.12(-2.24%) |
Sep 12, 2022 | 94.27 | 95.47 | 93.38 | 94.66 | 172,354 | +1.83(+1.97%) |
Sep 09, 2022 | 92.14 | 93.37 | 91.65 | 92.83 | 144,572 | +2.50(+2.77%) |
Sep 08, 2022 | 89.80 | 90.90 | 89.29 | 90.33 | 173,511 | +0.81(+0.90%) |
Sep 07, 2022 | 88.75 | 90.16 | 87.74 | 89.52 | 184,822 | -1.39(-1.53%) |
Sep 06, 2022 | 93.33 | 93.33 | 90.59 | 90.91 | 159,421 | -1.35(-1.46%) |
Sep 02, 2022 | 92.38 | 93.12 | 91.20 | 92.26 | 165,556 | +2.15(+2.39%) |