Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 90.78 | 92.12 | 89.70 | 92.06 | 72,520 | +1.37(+1.51%) |
Nov 29, 2022 | 90.27 | 90.82 | 89.80 | 90.70 | 27,754 | +0.48(+0.53%) |
Nov 28, 2022 | 91.13 | 91.36 | 90.07 | 90.22 | 60,229 | -1.24(-1.35%) |
Nov 25, 2022 | 91.06 | 91.48 | 91.06 | 91.46 | 40,347 | +0.64(+0.71%) |
Nov 23, 2022 | 90.66 | 90.92 | 90.47 | 90.81 | 59,502 | +0.27(+0.30%) |
Nov 22, 2022 | 90.21 | 90.72 | 90.14 | 90.54 | 155,270 | +0.79(+0.88%) |
Nov 21, 2022 | 89.33 | 89.82 | 89.20 | 89.75 | 52,094 | +0.39(+0.44%) |
Nov 18, 2022 | 89.55 | 89.83 | 88.71 | 89.36 | 23,702 | +0.77(+0.87%) |
Nov 17, 2022 | 88.01 | 88.67 | 87.33 | 88.59 | 29,715 | +0.21(+0.24%) |
Nov 16, 2022 | 88.01 | 88.66 | 87.79 | 88.38 | 53,076 | +0.35(+0.40%) |
Nov 15, 2022 | 88.23 | 88.55 | 87.23 | 88.02 | 217,285 | +0.40(+0.46%) |
Nov 14, 2022 | 88.72 | 89.07 | 87.55 | 87.62 | 155,568 | -1.00(-1.12%) |
Nov 11, 2022 | 90.04 | 90.25 | 88.12 | 88.62 | 69,264 | -0.95(-1.06%) |
Nov 10, 2022 | 89.56 | 89.70 | 88.74 | 89.57 | 65,566 | +2.19(+2.50%) |
Nov 09, 2022 | 88.59 | 88.83 | 87.24 | 87.38 | 85,875 | -1.24(-1.40%) |
Nov 08, 2022 | 88.66 | 89.10 | 87.73 | 88.62 | 67,431 | +0.14(+0.15%) |
Nov 07, 2022 | 88.41 | 88.63 | 87.57 | 88.48 | 883,794 | +0.61(+0.70%) |
Nov 04, 2022 | 88.02 | 88.42 | 86.84 | 87.87 | 83,287 | +0.88(+1.01%) |
Nov 03, 2022 | 86.84 | 87.66 | 85.98 | 86.99 | 115,519 | -0.74(-0.85%) |
Nov 02, 2022 | 88.68 | 87.65 | 87.73 | 113,129 | -0.96(-1.08%) | |
Nov 01, 2022 | 89.03 | 89.12 | 88.52 | 88.69 | 429,025 | -0.05(-0.05%) |
Oct 31, 2022 | 88.13 | 88.89 | 88.10 | 88.74 | 56,673 | +0.29(+0.33%) |
Oct 28, 2022 | 85.81 | 88.52 | 85.77 | 88.44 | 55,867 | +3.21(+3.77%) |
Oct 27, 2022 | 85.03 | 86.25 | 85.03 | 85.23 | 147,357 | +0.82(+0.97%) |
Oct 26, 2022 | 84.64 | 85.17 | 84.38 | 84.41 | 26,338 | +0.14(+0.16%) |
Oct 25, 2022 | 84.29 | 84.37 | 83.35 | 84.28 | 64,149 | -0.36(-0.43%) |
Oct 24, 2022 | 83.54 | 84.88 | 83.54 | 84.64 | 23,683 | +1.59(+1.92%) |
Oct 21, 2022 | 80.98 | 83.11 | 80.98 | 83.05 | 14,545 | +1.77(+2.18%) |
Oct 20, 2022 | 82.52 | 82.70 | 80.88 | 81.28 | 51,401 | -2.14(-2.57%) |
Oct 19, 2022 | 82.79 | 84.05 | 82.79 | 83.42 | 34,116 | +0.09(+0.11%) |
Oct 18, 2022 | 83.93 | 83.93 | 82.62 | 83.33 | 143,338 | +1.11(+1.35%) |
Oct 17, 2022 | 81.87 | 82.62 | 81.73 | 82.22 | 60,365 | +1.46(+1.81%) |
Oct 14, 2022 | 83.08 | 83.50 | 80.66 | 80.76 | 18,006 | -1.76(-2.13%) |
Oct 13, 2022 | 78.36 | 82.76 | 78.15 | 82.51 | 27,440 | +2.80(+3.51%) |
Oct 12, 2022 | 80.44 | 80.76 | 79.71 | 79.71 | 37,030 | -0.60(-0.75%) |
Oct 11, 2022 | 80.03 | 81.28 | 80.03 | 80.32 | 18,416 | +0.08(+0.10%) |
Oct 10, 2022 | 80.15 | 80.51 | 79.94 | 80.24 | 13,794 | +0.43(+0.54%) |
Oct 07, 2022 | 80.56 | 80.56 | 79.70 | 79.81 | 448,535 | -1.30(-1.60%) |
Oct 06, 2022 | 81.32 | 81.67 | 80.88 | 81.11 | 47,152 | -0.68(-0.84%) |
Oct 05, 2022 | 81.31 | 82.13 | 81.31 | 81.79 | 34,022 | -0.43(-0.52%) |
Oct 04, 2022 | 80.12 | 82.27 | 80.12 | 82.22 | 27,671 | +2.88(+3.63%) |
Oct 03, 2022 | 77.68 | 79.59 | 77.68 | 79.34 | 33,083 | +2.17(+2.81%) |
Sep 30, 2022 | 77.74 | 78.54 | 77.04 | 77.17 | 20,753 | -0.59(-0.75%) |
Sep 29, 2022 | 77.29 | 77.85 | 76.49 | 77.75 | 51,604 | -0.14(-0.18%) |
Sep 28, 2022 | 77.02 | 78.34 | 76.69 | 77.89 | 292,289 | +1.07(+1.40%) |
Sep 27, 2022 | 76.91 | 77.11 | 76.08 | 76.81 | 29,474 | +0.50(+0.65%) |
Sep 26, 2022 | 77.53 | 77.55 | 76.04 | 76.32 | 43,947 | -1.72(-2.21%) |
Sep 23, 2022 | 78.60 | 78.60 | 77.29 | 78.04 | 23,769 | -1.15(-1.46%) |
Sep 22, 2022 | 80.12 | 80.12 | 79.02 | 79.19 | 14,969 | -0.84(-1.05%) |
Sep 21, 2022 | 82.06 | 82.06 | 80.04 | 80.04 | 17,476 | -1.59(-1.95%) |
Sep 20, 2022 | 82.05 | 82.25 | 80.76 | 81.63 | 15,503 | -1.24(-1.50%) |
Sep 19, 2022 | 80.93 | 82.87 | 80.93 | 82.87 | 13,434 | +1.24(+1.52%) |
Sep 16, 2022 | 81.67 | 81.96 | 81.36 | 81.63 | 13,735 | -0.89(-1.08%) |
Sep 15, 2022 | 82.38 | 83.10 | 82.14 | 82.52 | 8,003 | +0.06(+0.07%) |
Sep 14, 2022 | 82.89 | 82.89 | 81.90 | 82.46 | 29,851 | +0.02(+0.02%) |
Sep 13, 2022 | 83.27 | 83.55 | 82.37 | 82.44 | 15,307 | -2.09(-2.47%) |
Sep 12, 2022 | 84.21 | 84.88 | 84.01 | 84.53 | 32,632 | +0.76(+0.90%) |
Sep 09, 2022 | 83.62 | 84.08 | 83.56 | 83.77 | 17,879 | +0.42(+0.50%) |
Sep 08, 2022 | 82.18 | 83.40 | 82.18 | 83.35 | 12,559 | +0.88(+1.07%) |
Sep 07, 2022 | 80.66 | 82.52 | 80.66 | 82.47 | 84,496 | +1.72(+2.13%) |
Sep 06, 2022 | 80.62 | 81.26 | 80.50 | 80.75 | 13,389 | -0.17(-0.22%) |
Sep 02, 2022 | 82.23 | 82.69 | 80.69 | 80.93 | 19,249 | -0.29(-0.36%) |