Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 90.49 | 92.10 | 89.13 | 91.83 | 133,485 | +1.45(+1.61%) |
Nov 29, 2022 | 89.96 | 90.45 | 89.88 | 90.38 | 95,441 | +0.72(+0.81%) |
Nov 28, 2022 | 90.49 | 90.93 | 89.49 | 89.65 | 44,409 | -1.68(-1.84%) |
Nov 25, 2022 | 91.51 | 91.67 | 91.34 | 91.34 | 5,434 | +0.22(+0.25%) |
Nov 23, 2022 | 90.81 | 91.52 | 90.59 | 91.11 | 15,898 | +0.26(+0.29%) |
Nov 22, 2022 | 89.81 | 91.01 | 89.81 | 90.85 | 27,766 | +1.71(+1.92%) |
Nov 21, 2022 | 89.05 | 89.45 | 88.80 | 89.14 | 21,856 | -0.48(-0.54%) |
Nov 18, 2022 | 89.84 | 89.92 | 88.93 | 89.62 | 31,229 | +0.78(+0.87%) |
Nov 17, 2022 | 88.19 | 89.19 | 87.88 | 88.84 | 87,808 | -0.50(-0.56%) |
Nov 16, 2022 | 90.33 | 90.91 | 89.28 | 89.35 | 40,751 | -1.60(-1.76%) |
Nov 15, 2022 | 91.54 | 91.82 | 90.47 | 90.94 | 155,995 | +0.86(+0.96%) |
Nov 14, 2022 | 90.45 | 91.33 | 89.80 | 90.08 | 43,601 | -0.79(-0.87%) |
Nov 11, 2022 | 90.39 | 91.45 | 90.16 | 90.87 | 82,593 | +0.84(+0.93%) |
Nov 10, 2022 | 88.28 | 90.03 | 88.20 | 90.03 | 35,745 | +5.25(+6.20%) |
Nov 09, 2022 | 86.28 | 86.43 | 84.74 | 84.78 | 17,457 | -2.33(-2.67%) |
Nov 08, 2022 | 87.04 | 87.93 | 86.18 | 87.11 | 31,281 | +0.27(+0.32%) |
Nov 07, 2022 | 86.40 | 86.90 | 85.60 | 86.83 | 85,203 | +1.23(+1.43%) |
Nov 04, 2022 | 85.81 | 86.50 | 84.45 | 85.60 | 63,602 | +0.92(+1.09%) |
Nov 03, 2022 | 84.14 | 85.17 | 83.59 | 84.68 | 71,662 | -0.57(-0.67%) |
Nov 02, 2022 | 87.86 | 88.43 | 85.04 | 85.26 | 61,860 | -2.73(-3.11%) |
Nov 01, 2022 | 88.78 | 88.78 | 87.57 | 87.99 | 111,308 | +0.32(+0.37%) |
Oct 31, 2022 | 87.56 | 88.05 | 86.97 | 87.67 | 49,964 | -0.05(-0.06%) |
Oct 28, 2022 | 86.36 | 87.80 | 85.82 | 87.72 | 50,993 | +1.55(+1.80%) |
Oct 27, 2022 | 86.79 | 87.35 | 86.06 | 86.16 | 147,385 | +0.01(+0.01%) |
Oct 26, 2022 | 85.96 | 87.41 | 85.81 | 86.15 | 18,843 | +0.24(+0.27%) |
Oct 25, 2022 | 83.93 | 86.03 | 83.93 | 85.92 | 32,619 | +2.14(+2.56%) |
Oct 24, 2022 | 83.48 | 84.02 | 82.81 | 83.78 | 52,978 | +0.65(+0.78%) |
Oct 21, 2022 | 81.39 | 83.21 | 81.37 | 83.13 | 42,940 | +1.60(+1.96%) |
Oct 20, 2022 | 82.82 | 83.75 | 81.36 | 81.53 | 34,544 | -1.15(-1.39%) |
Oct 19, 2022 | 83.48 | 83.72 | 82.01 | 82.68 | 24,508 | -1.49(-1.77%) |
Oct 18, 2022 | 84.74 | 85.29 | 83.46 | 84.17 | 69,833 | +1.19(+1.43%) |
Oct 17, 2022 | 82.55 | 83.11 | 82.44 | 82.98 | 71,644 | +2.11(+2.61%) |
Oct 14, 2022 | 83.53 | 84.00 | 80.75 | 80.87 | 111,347 | -1.95(-2.36%) |
Oct 13, 2022 | 79.43 | 83.30 | 78.93 | 82.82 | 36,143 | +1.70(+2.09%) |
Oct 12, 2022 | 81.22 | 81.64 | 80.52 | 81.13 | 20,674 | -0.11(-0.13%) |
Oct 11, 2022 | 80.91 | 82.39 | 80.18 | 81.23 | 26,304 | -0.14(-0.17%) |
Oct 10, 2022 | 81.83 | 81.96 | 80.80 | 81.37 | 44,290 | -0.10(-0.12%) |
Oct 07, 2022 | 83.04 | 83.04 | 81.17 | 81.47 | 159,986 | -2.16(-2.58%) |
Oct 06, 2022 | 84.04 | 84.04 | 83.41 | 83.63 | 19,818 | -0.55(-0.65%) |
Oct 05, 2022 | 83.29 | 84.46 | 82.88 | 84.18 | 16,668 | -0.32(-0.38%) |
Oct 04, 2022 | 82.69 | 84.59 | 82.69 | 84.50 | 45,892 | +3.26(+4.01%) |
Oct 03, 2022 | 80.05 | 81.67 | 79.84 | 81.24 | 103,644 | +2.42(+3.06%) |
Sep 30, 2022 | 79.16 | 80.35 | 78.60 | 78.83 | 65,081 | -0.30(-0.38%) |
Sep 29, 2022 | 79.97 | 79.97 | 78.37 | 79.13 | 20,566 | -1.90(-2.34%) |
Sep 28, 2022 | 79.23 | 81.33 | 79.24 | 81.03 | 40,615 | +2.38(+3.02%) |
Sep 27, 2022 | 79.58 | 79.90 | 77.93 | 78.65 | 45,541 | +0.08(+0.10%) |
Sep 26, 2022 | 79.35 | 80.38 | 78.35 | 78.57 | 32,763 | -1.34(-1.67%) |
Sep 23, 2022 | 80.83 | 80.83 | 78.90 | 79.91 | 28,880 | -2.26(-2.75%) |
Sep 22, 2022 | 83.91 | 83.94 | 81.96 | 82.17 | 66,234 | -1.83(-2.18%) |
Sep 21, 2022 | 85.65 | 86.35 | 83.90 | 84.00 | 28,459 | -1.20(-1.41%) |
Sep 20, 2022 | 85.82 | 85.82 | 84.62 | 85.20 | 14,263 | -1.39(-1.60%) |
Sep 19, 2022 | 84.62 | 86.68 | 84.62 | 86.59 | 15,864 | +1.04(+1.21%) |
Sep 16, 2022 | 85.66 | 85.66 | 84.73 | 85.55 | 18,531 | -1.33(-1.53%) |
Sep 15, 2022 | 86.90 | 88.11 | 86.49 | 86.89 | 20,642 | -0.40(-0.46%) |
Sep 14, 2022 | 87.65 | 87.65 | 86.53 | 87.29 | 24,211 | -0.09(-0.10%) |
Sep 13, 2022 | 88.83 | 89.17 | 87.32 | 87.37 | 15,643 | -3.64(-4.00%) |
Sep 12, 2022 | 90.69 | 91.44 | 90.59 | 91.01 | 18,521 | +0.88(+0.98%) |
Sep 09, 2022 | 89.24 | 90.14 | 89.24 | 90.13 | 88,643 | +1.83(+2.07%) |
Sep 08, 2022 | 86.93 | 88.30 | 86.76 | 88.30 | 23,997 | +0.66(+0.75%) |
Sep 07, 2022 | 85.56 | 87.65 | 85.56 | 87.65 | 20,841 | +1.83(+2.13%) |
Sep 06, 2022 | 86.98 | 87.14 | 85.37 | 85.82 | 25,208 | -0.61(-0.71%) |
Sep 02, 2022 | 88.01 | 88.29 | 86.09 | 86.43 | 37,464 | -0.41(-0.47%) |