Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 109.34 | 109.39 | 107.50 | 109.14 | 1,586,416 | +0.44(+0.41%) |
Nov 29, 2022 | 105.40 | 109.48 | 105.07 | 108.70 | 1,331,026 | +4.55(+4.36%) |
Nov 28, 2022 | 104.63 | 105.58 | 103.72 | 104.16 | 1,058,108 | -1.47(-1.39%) |
Nov 25, 2022 | 103.50 | 106.45 | 103.49 | 105.62 | 787,615 | +2.29(+2.21%) |
Nov 23, 2022 | 101.80 | 103.42 | 101.19 | 103.34 | 620,180 | +0.85(+0.83%) |
Nov 22, 2022 | 98.79 | 102.63 | 98.75 | 102.49 | 950,677 | +4.87(+4.99%) |
Nov 21, 2022 | 98.20 | 98.80 | 96.82 | 97.62 | 527,477 | -1.64(-1.65%) |
Nov 18, 2022 | 100.29 | 100.69 | 97.37 | 99.26 | 607,415 | +0.77(+0.78%) |
Nov 17, 2022 | 94.89 | 98.55 | 94.00 | 98.48 | 754,830 | +1.88(+1.95%) |
Nov 16, 2022 | 98.21 | 98.21 | 95.92 | 96.60 | 967,161 | -3.62(-3.61%) |
Nov 15, 2022 | 100.08 | 100.90 | 97.93 | 100.22 | 992,657 | +2.44(+2.50%) |
Nov 14, 2022 | 99.03 | 99.77 | 97.62 | 97.78 | 890,040 | -2.93(-2.91%) |
Nov 11, 2022 | 92.94 | 102.26 | 92.94 | 100.71 | 2,383,802 | +8.62(+9.36%) |
Nov 10, 2022 | 91.05 | 94.15 | 89.86 | 92.10 | 1,904,944 | +5.03(+5.77%) |
Nov 09, 2022 | 91.73 | 91.86 | 86.92 | 87.07 | 1,208,318 | -4.74(-5.16%) |
Nov 08, 2022 | 92.20 | 93.92 | 90.37 | 91.81 | 892,151 | +0.56(+0.61%) |
Nov 07, 2022 | 92.15 | 92.20 | 88.55 | 91.25 | 1,028,988 | -0.47(-0.52%) |
Nov 04, 2022 | 89.06 | 92.88 | 89.06 | 91.72 | 914,484 | +4.21(+4.81%) |
Nov 03, 2022 | 86.24 | 88.70 | 85.56 | 87.51 | 755,405 | +0.39(+0.44%) |
Nov 02, 2022 | 89.65 | 87.03 | 87.13 | 932,721 | -3.10(-3.43%) | |
Nov 01, 2022 | 91.68 | 92.40 | 88.97 | 90.22 | 683,923 | +0.79(+0.88%) |
Oct 31, 2022 | 89.05 | 90.07 | 88.21 | 89.43 | 957,581 | -0.57(-0.63%) |
Oct 28, 2022 | 88.26 | 90.46 | 86.91 | 90.00 | 546,037 | +1.41(+1.59%) |
Oct 27, 2022 | 90.94 | 91.64 | 88.38 | 88.59 | 459,255 | -1.64(-1.82%) |
Oct 26, 2022 | 90.15 | 93.27 | 89.59 | 90.23 | 779,979 | -0.28(-0.31%) |
Oct 25, 2022 | 86.01 | 90.89 | 86.01 | 90.51 | 1,004,148 | +4.49(+5.22%) |
Oct 24, 2022 | 87.57 | 87.95 | 85.39 | 86.03 | 918,702 | -1.50(-1.71%) |
Oct 21, 2022 | 86.35 | 88.26 | 85.56 | 87.52 | 1,267,987 | +0.97(+1.13%) |
Oct 20, 2022 | 88.84 | 91.17 | 86.28 | 86.55 | 861,607 | -2.01(-2.27%) |
Oct 19, 2022 | 90.45 | 91.19 | 88.09 | 88.56 | 744,996 | -2.57(-2.82%) |
Oct 18, 2022 | 93.69 | 94.33 | 90.49 | 91.12 | 843,999 | -0.48(-0.53%) |
Oct 17, 2022 | 90.71 | 91.96 | 90.20 | 91.60 | 708,244 | +2.32(+2.59%) |
Oct 14, 2022 | 91.65 | 92.16 | 88.53 | 89.29 | 828,744 | -1.52(-1.68%) |
Oct 13, 2022 | 87.17 | 92.14 | 85.19 | 90.81 | 1,348,832 | +1.54(+1.73%) |
Oct 12, 2022 | 87.62 | 89.98 | 86.81 | 89.27 | 993,649 | +1.89(+2.16%) |
Oct 11, 2022 | 85.33 | 88.31 | 84.76 | 87.38 | 1,227,031 | +1.85(+2.17%) |
Oct 10, 2022 | 88.05 | 88.39 | 83.92 | 85.53 | 1,331,995 | -2.05(-2.34%) |
Oct 07, 2022 | 89.08 | 89.08 | 86.65 | 87.57 | 861,287 | -2.67(-2.96%) |
Oct 06, 2022 | 90.24 | 91.36 | 89.66 | 90.24 | 769,703 | -0.47(-0.52%) |
Oct 05, 2022 | 87.28 | 91.15 | 86.65 | 90.72 | 1,184,285 | +2.19(+2.47%) |
Oct 04, 2022 | 86.14 | 88.53 | 85.77 | 88.53 | 1,043,668 | +4.72(+5.63%) |
Oct 03, 2022 | 83.22 | 84.58 | 81.10 | 83.81 | 995,470 | +1.86(+2.27%) |
Sep 30, 2022 | 82.25 | 84.32 | 79.34 | 81.95 | 1,407,085 | -2.26(-2.68%) |
Sep 29, 2022 | 83.76 | 85.40 | 82.50 | 84.20 | 1,422,545 | -0.94(-1.10%) |
Sep 28, 2022 | 82.33 | 85.63 | 82.33 | 85.14 | 1,204,222 | +3.32(+4.06%) |
Sep 27, 2022 | 81.75 | 82.81 | 80.43 | 81.82 | 1,208,526 | +1.49(+1.86%) |
Sep 26, 2022 | 81.61 | 82.49 | 80.29 | 80.33 | 781,042 | -1.41(-1.72%) |
Sep 23, 2022 | 83.03 | 83.66 | 79.98 | 81.73 | 1,368,296 | -2.83(-3.35%) |
Sep 22, 2022 | 88.23 | 88.23 | 84.49 | 84.57 | 1,033,147 | -3.75(-4.25%) |
Sep 21, 2022 | 91.04 | 91.93 | 88.30 | 88.32 | 1,040,593 | -1.82(-2.02%) |
Sep 20, 2022 | 91.66 | 94.40 | 89.66 | 90.13 | 1,611,625 | -1.97(-2.14%) |
Sep 19, 2022 | 90.53 | 92.22 | 88.74 | 92.10 | 1,284,779 | +2.66(+2.97%) |
Sep 16, 2022 | 87.90 | 89.92 | 87.63 | 89.44 | 1,858,725 | +0.39(+0.44%) |
Sep 15, 2022 | 89.67 | 92.15 | 88.47 | 89.05 | 1,503,427 | -0.69(-0.77%) |
Sep 14, 2022 | 90.40 | 90.56 | 88.45 | 89.74 | 689,844 | -0.29(-0.32%) |
Sep 13, 2022 | 91.87 | 92.81 | 89.48 | 90.03 | 718,640 | -4.85(-5.11%) |
Sep 12, 2022 | 93.49 | 95.63 | 93.22 | 94.88 | 1,016,096 | +2.52(+2.72%) |
Sep 09, 2022 | 91.17 | 92.92 | 91.17 | 92.36 | 1,006,517 | +2.22(+2.46%) |
Sep 08, 2022 | 87.55 | 90.43 | 86.13 | 90.14 | 1,226,370 | +1.70(+1.93%) |
Sep 07, 2022 | 85.55 | 88.82 | 85.52 | 88.44 | 1,133,533 | +2.81(+3.28%) |
Sep 06, 2022 | 86.79 | 87.19 | 83.62 | 85.63 | 1,135,233 | -0.49(-0.57%) |
Sep 02, 2022 | 87.33 | 87.85 | 85.35 | 86.12 | 1,109,138 | -0.04(-0.04%) |