Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 94.87 | 96.93 | 94.20 | 96.69 | 28,581 | +1.82(+1.92%) |
Nov 29, 2022 | 94.64 | 94.97 | 94.40 | 94.87 | 46,146 | +0.67(+0.71%) |
Nov 28, 2022 | 95.05 | 95.46 | 94.19 | 94.19 | 27,484 | -1.92(-2.00%) |
Nov 25, 2022 | 95.91 | 96.19 | 95.83 | 96.11 | 6,385 | +0.54(+0.57%) |
Nov 23, 2022 | 95.57 | 96.66 | 95.23 | 95.57 | 18,624 | -0.27(-0.28%) |
Nov 22, 2022 | 94.94 | 95.91 | 94.74 | 95.84 | 26,101 | +1.81(+1.92%) |
Nov 21, 2022 | 93.80 | 94.52 | 93.30 | 94.03 | 16,715 | -0.48(-0.51%) |
Nov 18, 2022 | 94.59 | 94.63 | 93.73 | 94.51 | 17,128 | +0.45(+0.48%) |
Nov 17, 2022 | 93.60 | 94.32 | 93.02 | 94.06 | 31,050 | -0.49(-0.52%) |
Nov 16, 2022 | 95.29 | 95.40 | 94.49 | 94.55 | 37,199 | -1.06(-1.11%) |
Nov 15, 2022 | 96.05 | 96.05 | 95.03 | 95.61 | 21,285 | +0.76(+0.80%) |
Nov 14, 2022 | 95.60 | 96.00 | 94.68 | 94.85 | 43,543 | -0.36(-0.37%) |
Nov 11, 2022 | 95.16 | 95.51 | 94.35 | 95.20 | 43,246 | +0.76(+0.81%) |
Nov 10, 2022 | 93.57 | 94.64 | 93.09 | 94.44 | 36,489 | +3.80(+4.19%) |
Nov 09, 2022 | 92.85 | 92.85 | 90.53 | 90.64 | 22,511 | -2.64(-2.83%) |
Nov 08, 2022 | 92.80 | 93.67 | 92.19 | 93.28 | 44,266 | +1.06(+1.15%) |
Nov 07, 2022 | 91.99 | 92.57 | 91.54 | 92.23 | 87,543 | +0.83(+0.91%) |
Nov 04, 2022 | 92.29 | 92.31 | 90.26 | 91.40 | 29,650 | +0.60(+0.66%) |
Nov 03, 2022 | 90.02 | 91.29 | 89.45 | 90.79 | 105,481 | +0.30(+0.33%) |
Nov 02, 2022 | 92.81 | 93.30 | 90.37 | 90.50 | 77,977 | -2.34(-2.52%) |
Nov 01, 2022 | 93.60 | 93.60 | 92.48 | 92.84 | 28,029 | +0.32(+0.34%) |
Oct 31, 2022 | 92.29 | 93.15 | 92.29 | 92.52 | 15,632 | -0.15(-0.16%) |
Oct 28, 2022 | 91.45 | 92.67 | 91.10 | 92.67 | 24,153 | +1.42(+1.56%) |
Oct 27, 2022 | 91.65 | 92.27 | 91.17 | 91.25 | 33,125 | +0.18(+0.20%) |
Oct 26, 2022 | 90.88 | 92.06 | 90.88 | 91.07 | 23,876 | +0.43(+0.47%) |
Oct 25, 2022 | 89.21 | 90.64 | 89.21 | 90.64 | 28,775 | +1.22(+1.36%) |
Oct 24, 2022 | 88.89 | 89.66 | 88.68 | 89.43 | 23,044 | +0.74(+0.84%) |
Oct 21, 2022 | 86.59 | 88.74 | 86.41 | 88.69 | 34,858 | +2.12(+2.44%) |
Oct 20, 2022 | 87.39 | 88.03 | 86.32 | 86.57 | 14,807 | -0.72(-0.83%) |
Oct 19, 2022 | 87.37 | 87.72 | 86.69 | 87.29 | 30,860 | -0.38(-0.43%) |
Oct 18, 2022 | 88.40 | 88.59 | 86.78 | 87.67 | 75,093 | +1.08(+1.25%) |
Oct 17, 2022 | 86.10 | 86.86 | 86.10 | 86.59 | 87,232 | +1.85(+2.18%) |
Oct 14, 2022 | 87.75 | 88.07 | 84.53 | 84.74 | 47,073 | -2.69(-3.08%) |
Oct 13, 2022 | 83.91 | 87.69 | 83.63 | 87.43 | 25,141 | +1.91(+2.23%) |
Oct 12, 2022 | 85.58 | 86.05 | 85.29 | 85.52 | 24,794 | -0.01(-0.01%) |
Oct 11, 2022 | 85.47 | 86.74 | 84.89 | 85.53 | 38,576 | -0.66(-0.77%) |
Oct 10, 2022 | 86.91 | 87.15 | 85.83 | 86.19 | 31,508 | -0.59(-0.68%) |
Oct 07, 2022 | 88.10 | 88.14 | 86.29 | 86.79 | 72,688 | -2.22(-2.49%) |
Oct 06, 2022 | 89.40 | 90.07 | 88.84 | 89.00 | 18,675 | -0.67(-0.75%) |
Oct 05, 2022 | 88.92 | 90.21 | 88.52 | 89.68 | 33,189 | -0.18(-0.20%) |
Oct 04, 2022 | 88.52 | 89.85 | 88.52 | 89.85 | 40,586 | +2.63(+3.02%) |
Oct 03, 2022 | 85.45 | 87.63 | 85.45 | 87.22 | 48,069 | +2.61(+3.09%) |
Sep 30, 2022 | 85.45 | 86.21 | 84.52 | 84.61 | 20,796 | -0.90(-1.05%) |
Sep 29, 2022 | 85.96 | 85.96 | 84.74 | 85.51 | 25,000 | -1.25(-1.44%) |
Sep 28, 2022 | 85.28 | 87.05 | 85.06 | 86.76 | 34,087 | +1.99(+2.35%) |
Sep 27, 2022 | 85.69 | 85.95 | 84.25 | 84.77 | 24,230 | -0.01(-0.01%) |
Sep 26, 2022 | 85.39 | 86.20 | 84.53 | 84.78 | 40,112 | -0.95(-1.11%) |
Sep 23, 2022 | 86.40 | 86.40 | 84.81 | 85.73 | 62,862 | -1.87(-2.13%) |
Sep 22, 2022 | 88.67 | 88.67 | 87.41 | 87.60 | 25,914 | -1.21(-1.36%) |
Sep 21, 2022 | 90.78 | 91.32 | 88.79 | 88.81 | 108,406 | -1.34(-1.49%) |
Sep 20, 2022 | 90.61 | 90.67 | 89.60 | 90.15 | 11,770 | -1.21(-1.33%) |
Sep 19, 2022 | 90.06 | 91.44 | 90.06 | 91.36 | 25,167 | +0.35(+0.39%) |
Sep 16, 2022 | 90.86 | 91.04 | 90.14 | 91.00 | 22,012 | -1.07(-1.17%) |
Sep 15, 2022 | 92.90 | 93.04 | 91.78 | 92.08 | 23,720 | -1.07(-1.15%) |
Sep 14, 2022 | 93.17 | 93.57 | 92.39 | 93.15 | 25,184 | +0.10(+0.11%) |
Sep 13, 2022 | 94.43 | 94.66 | 92.68 | 93.05 | 21,193 | -3.40(-3.52%) |
Sep 12, 2022 | 96.21 | 96.66 | 96.11 | 96.45 | 11,867 | +0.67(+0.70%) |
Sep 09, 2022 | 95.07 | 95.90 | 95.04 | 95.78 | 8,845 | +1.40(+1.48%) |
Sep 08, 2022 | 92.90 | 94.43 | 92.73 | 94.38 | 17,777 | +0.94(+1.01%) |
Sep 07, 2022 | 91.49 | 93.58 | 91.49 | 93.44 | 31,060 | +1.65(+1.79%) |
Sep 06, 2022 | 92.20 | 92.50 | 91.40 | 91.79 | 17,655 | -0.07(-0.08%) |
Sep 02, 2022 | 93.64 | 93.73 | 91.49 | 91.86 | 15,595 | -0.72(-0.78%) |