Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 92.25 | 95.27 | 92.25 | 95.08 | 236,796 | +1.06(+1.12%) |
Nov 29, 2022 | 93.88 | 94.57 | 93.57 | 94.03 | 87,953 | -0.82(-0.87%) |
Nov 28, 2022 | 95.67 | 96.06 | 94.53 | 94.85 | 136,688 | -1.67(-1.73%) |
Nov 25, 2022 | 96.29 | 97.52 | 96.25 | 96.52 | 87,258 | +0.47(+0.48%) |
Nov 23, 2022 | 95.09 | 96.11 | 94.51 | 96.05 | 193,205 | +1.01(+1.06%) |
Nov 22, 2022 | 94.61 | 95.64 | 93.47 | 95.04 | 150,473 | +0.53(+0.56%) |
Nov 21, 2022 | 94.92 | 95.92 | 93.75 | 94.51 | 182,622 | -0.17(-0.18%) |
Nov 18, 2022 | 95.01 | 95.84 | 94.36 | 94.69 | 225,575 | +1.25(+1.34%) |
Nov 17, 2022 | 93.61 | 93.61 | 92.18 | 93.43 | 112,703 | -0.88(-0.94%) |
Nov 16, 2022 | 93.59 | 94.69 | 93.06 | 94.32 | 152,441 | +0.93(+1.00%) |
Nov 15, 2022 | 92.44 | 93.61 | 91.87 | 93.38 | 191,923 | +1.31(+1.42%) |
Nov 14, 2022 | 88.47 | 92.79 | 88.47 | 92.07 | 194,402 | +2.74(+3.07%) |
Nov 11, 2022 | 92.53 | 92.53 | 87.77 | 89.33 | 274,077 | -3.45(-3.72%) |
Nov 10, 2022 | 90.30 | 92.93 | 89.31 | 92.78 | 210,433 | +5.55(+6.36%) |
Nov 09, 2022 | 86.48 | 87.76 | 86.05 | 87.23 | 196,714 | +0.50(+0.58%) |
Nov 08, 2022 | 84.74 | 87.82 | 83.67 | 86.73 | 166,903 | +0.67(+0.77%) |
Nov 07, 2022 | 85.99 | 86.27 | 84.85 | 86.07 | 156,518 | +0.15(+0.18%) |
Nov 04, 2022 | 84.72 | 85.97 | 84.08 | 85.91 | 131,132 | +1.21(+1.43%) |
Nov 03, 2022 | 83.06 | 84.96 | 82.24 | 84.70 | 119,265 | +0.95(+1.13%) |
Nov 02, 2022 | 85.06 | 86.54 | 83.59 | 83.76 | 136,842 | -1.30(-1.53%) |
Nov 01, 2022 | 87.53 | 87.53 | 84.41 | 85.06 | 193,900 | -2.34(-2.68%) |
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,876 | +0.79(+0.91%) |
Oct 28, 2022 | 84.58 | 86.62 | 84.34 | 86.61 | 170,672 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.50 | 82.08 | 84.30 | 163,931 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,543 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.17 | 82.15 | 172,022 | +2.75(+3.47%) |
Oct 24, 2022 | 78.32 | 79.93 | 78.17 | 79.40 | 205,185 | +1.35(+1.73%) |
Oct 21, 2022 | 76.36 | 78.89 | 75.34 | 78.05 | 659,920 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,260 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.21 | 173,455 | -1.09(-1.30%) |
Oct 18, 2022 | 84.60 | 85.45 | 83.62 | 84.30 | 169,369 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,633 | +1.62(+1.98%) |
Oct 14, 2022 | 82.90 | 83.71 | 81.94 | 82.01 | 142,013 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.58 | 78.55 | 82.25 | 176,549 | +2.44(+3.06%) |
Oct 12, 2022 | 80.35 | 80.85 | 79.34 | 79.80 | 193,340 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,718 | +2.45(+3.15%) |
Oct 10, 2022 | 77.18 | 78.69 | 77.18 | 77.96 | 127,065 | +0.95(+1.23%) |
Oct 07, 2022 | 78.08 | 78.15 | 76.39 | 77.01 | 134,152 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.02 | 78.26 | 138,113 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.59 | 79.69 | 199,951 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,988 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.31 | 75.94 | 79.20 | 264,648 | +3.88(+5.16%) |
Sep 30, 2022 | 77.47 | 77.47 | 75.27 | 75.31 | 297,271 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,785 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.77 | 77.20 | 79.00 | 187,918 | +1.57(+2.02%) |
Sep 27, 2022 | 79.77 | 79.96 | 76.82 | 77.44 | 183,784 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.23 | 79.33 | 153,635 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,494 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.47 | 158,916 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.64 | 81.28 | 81.87 | 206,041 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,289 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,874 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.89 | 1,012,428 | -1.03(-1.23%) |
Sep 15, 2022 | 85.17 | 85.66 | 83.34 | 83.92 | 394,391 | -2.42(-2.81%) |
Sep 14, 2022 | 83.18 | 86.60 | 83.08 | 86.35 | 330,641 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,985 | -0.07(-0.08%) |
Sep 12, 2022 | 81.51 | 83.54 | 81.34 | 83.32 | 152,256 | +1.79(+2.19%) |
Sep 09, 2022 | 82.04 | 82.10 | 80.92 | 81.53 | 162,388 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,661 | +0.32(+0.39%) |
Sep 07, 2022 | 80.07 | 81.17 | 80.07 | 80.95 | 128,361 | +1.33(+1.67%) |
Sep 06, 2022 | 79.73 | 80.30 | 79.40 | 79.62 | 117,605 | -0.43(-0.54%) |
Sep 02, 2022 | 81.17 | 82.08 | 79.83 | 80.06 | 154,051 | -0.89(-1.10%) |