Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.86 | 93.66 | 92.68 | 93.63 | 9,423,984 | +0.72(+0.78%) |
Nov 29, 2022 | 92.92 | 93.16 | 92.87 | 92.91 | 6,973,590 | -0.33(-0.36%) |
Nov 28, 2022 | 93.49 | 93.54 | 93.20 | 93.24 | 8,314,556 | -0.15(-0.16%) |
Nov 25, 2022 | 93.18 | 93.40 | 93.18 | 93.40 | 2,853,764 | +0.02(+0.02%) |
Nov 23, 2022 | 92.96 | 93.38 | 92.96 | 93.38 | 6,178,381 | +0.55(+0.60%) |
Nov 22, 2022 | 92.58 | 92.88 | 92.58 | 92.83 | 8,438,669 | +0.48(+0.52%) |
Nov 21, 2022 | 92.66 | 92.73 | 92.32 | 92.35 | 7,625,381 | -0.06(-0.06%) |
Nov 18, 2022 | 92.62 | 92.72 | 92.32 | 92.41 | 4,949,394 | -0.13(-0.14%) |
Nov 17, 2022 | 92.43 | 92.56 | 92.26 | 92.54 | 7,231,491 | -0.39(-0.42%) |
Nov 16, 2022 | 92.64 | 93.01 | 92.53 | 92.93 | 11,625,648 | +0.57(+0.62%) |
Nov 15, 2022 | 92.22 | 92.36 | 92.03 | 92.36 | 8,357,824 | +0.68(+0.74%) |
Nov 14, 2022 | 91.86 | 91.88 | 91.62 | 91.68 | 7,828,396 | -0.26(-0.28%) |
Nov 11, 2022 | 91.67 | 92.03 | 91.67 | 91.94 | 5,214,408 | -0.07(-0.07%) |
Nov 10, 2022 | 91.43 | 92.01 | 91.25 | 92.01 | 8,917,154 | +1.93(+2.15%) |
Nov 09, 2022 | 89.92 | 90.21 | 89.79 | 90.07 | 7,098,390 | +0.10(+0.12%) |
Nov 08, 2022 | 89.78 | 90.13 | 89.76 | 89.97 | 6,125,008 | +0.38(+0.43%) |
Nov 07, 2022 | 89.94 | 89.99 | 89.58 | 89.59 | 7,974,905 | -0.29(-0.32%) |
Nov 04, 2022 | 89.96 | 90.16 | 89.71 | 89.87 | 7,265,312 | -0.01(-0.01%) |
Nov 03, 2022 | 89.52 | 90.03 | 89.48 | 89.88 | 9,777,890 | -0.33(-0.37%) |
Nov 02, 2022 | 90.48 | 90.99 | 90.05 | 90.21 | 9,010,861 | -0.15(-0.17%) |
Nov 01, 2022 | 90.74 | 90.83 | 90.17 | 90.37 | 8,499,387 | +0.17(+0.19%) |
Oct 31, 2022 | 90.30 | 90.35 | 89.91 | 90.20 | 11,516,873 | -0.30(-0.34%) |
Oct 28, 2022 | 90.30 | 90.73 | 90.28 | 90.50 | 6,553,939 | -0.23(-0.25%) |
Oct 27, 2022 | 90.49 | 90.88 | 90.28 | 90.73 | 7,273,788 | +0.46(+0.51%) |
Oct 26, 2022 | 90.09 | 90.46 | 90.07 | 90.28 | 8,295,718 | +0.40(+0.44%) |
Oct 25, 2022 | 89.71 | 90.01 | 89.69 | 89.88 | 12,320,661 | +0.87(+0.98%) |
Oct 24, 2022 | 89.13 | 89.37 | 88.82 | 89.00 | 6,407,786 | -0.12(-0.14%) |
Oct 21, 2022 | 88.65 | 89.22 | 88.58 | 89.13 | 8,807,530 | +0.13(+0.15%) |
Oct 20, 2022 | 89.40 | 89.59 | 88.93 | 88.99 | 9,482,733 | -0.54(-0.61%) |
Oct 19, 2022 | 89.73 | 89.87 | 89.49 | 89.53 | 6,645,213 | -0.78(-0.86%) |
Oct 18, 2022 | 90.40 | 90.47 | 89.95 | 90.31 | 6,722,020 | +0.15(+0.17%) |
Oct 17, 2022 | 90.53 | 90.67 | 90.13 | 90.16 | 5,745,203 | +0.19(+0.21%) |
Oct 14, 2022 | 90.89 | 90.89 | 89.92 | 89.97 | 9,028,321 | -0.49(-0.55%) |
Oct 13, 2022 | 89.56 | 90.71 | 89.51 | 90.47 | 6,585,924 | -0.29(-0.31%) |
Oct 12, 2022 | 90.53 | 90.87 | 90.51 | 90.75 | 5,945,695 | +0.08(+0.08%) |
Oct 11, 2022 | 90.89 | 91.08 | 90.55 | 90.67 | 9,382,043 | +0.06(+0.06%) |
Oct 10, 2022 | 90.99 | 91.01 | 90.44 | 90.62 | 4,294,228 | -0.41(-0.45%) |
Oct 07, 2022 | 91.06 | 91.25 | 90.94 | 91.03 | 6,470,166 | -0.48(-0.53%) |
Oct 06, 2022 | 91.81 | 91.92 | 91.44 | 91.51 | 5,918,287 | -0.36(-0.39%) |
Oct 05, 2022 | 91.90 | 92.19 | 91.50 | 91.87 | 10,008,552 | -0.48(-0.52%) |
Oct 04, 2022 | 92.39 | 92.72 | 92.27 | 92.36 | 7,327,248 | +0.25(+0.27%) |
Oct 03, 2022 | 92.09 | 92.65 | 91.85 | 92.11 | 10,119,164 | +0.74(+0.81%) |
Sep 30, 2022 | 91.86 | 92.08 | 91.23 | 91.37 | 15,158,618 | -0.22(-0.24%) |
Sep 29, 2022 | 91.50 | 91.80 | 91.32 | 91.59 | 9,138,931 | -0.48(-0.53%) |
Sep 28, 2022 | 91.49 | 92.11 | 91.30 | 92.07 | 11,113,449 | +1.46(+1.61%) |
Sep 27, 2022 | 91.02 | 91.12 | 90.45 | 90.61 | 12,062,756 | -0.39(-0.43%) |
Sep 26, 2022 | 91.87 | 91.91 | 90.92 | 91.00 | 9,500,163 | -1.19(-1.29%) |
Sep 23, 2022 | 92.37 | 92.42 | 91.89 | 92.18 | 11,661,374 | -0.28(-0.31%) |
Sep 22, 2022 | 92.85 | 92.87 | 92.38 | 92.47 | 7,478,329 | -1.00(-1.07%) |
Sep 21, 2022 | 93.32 | 93.51 | 92.81 | 93.46 | 7,480,279 | +0.29(+0.32%) |
Sep 20, 2022 | 93.14 | 93.32 | 93.02 | 93.17 | 11,883,527 | -0.42(-0.45%) |
Sep 19, 2022 | 93.44 | 93.74 | 93.40 | 93.59 | 6,307,997 | -0.14(-0.15%) |
Sep 16, 2022 | 93.57 | 93.90 | 93.52 | 93.73 | 7,344,479 | -0.07(-0.07%) |
Sep 15, 2022 | 93.93 | 93.99 | 93.74 | 93.80 | 6,344,671 | -0.28(-0.30%) |
Sep 14, 2022 | 93.89 | 94.22 | 93.86 | 94.08 | 7,968,625 | +0.12(+0.13%) |
Sep 13, 2022 | 93.81 | 94.07 | 93.79 | 93.96 | 5,227,197 | -0.53(-0.56%) |
Sep 12, 2022 | 94.84 | 94.92 | 94.37 | 94.49 | 8,999,679 | -0.14(-0.15%) |
Sep 09, 2022 | 94.83 | 94.96 | 94.58 | 94.63 | 7,904,057 | -0.01(-0.01%) |
Sep 08, 2022 | 94.84 | 95.01 | 94.64 | 94.64 | 6,107,395 | -0.30(-0.32%) |
Sep 07, 2022 | 94.58 | 94.96 | 94.57 | 94.94 | 3,803,432 | +0.65(+0.69%) |
Sep 06, 2022 | 94.80 | 94.81 | 94.28 | 94.29 | 5,631,931 | -0.89(-0.94%) |
Sep 02, 2022 | 95.19 | 95.47 | 94.96 | 95.18 | 6,291,545 | +0.28(+0.29%) |