Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 95.18 | 98.56 | 94.67 | 98.21 | 15,606,588 | +3.40(+3.59%) |
Nov 29, 2022 | 95.10 | 95.45 | 94.37 | 94.81 | 4,603,633 | +0.00(+0.00%) |
Nov 28, 2022 | 95.13 | 96.25 | 94.71 | 94.81 | 5,470,918 | -0.86(-0.90%) |
Nov 25, 2022 | 95.75 | 95.98 | 94.67 | 95.67 | 2,414,276 | +0.04(+0.04%) |
Nov 23, 2022 | 94.64 | 96.17 | 94.43 | 95.63 | 6,186,406 | +1.05(+1.11%) |
Nov 22, 2022 | 94.65 | 94.88 | 93.71 | 94.59 | 5,617,948 | +0.11(+0.11%) |
Nov 21, 2022 | 93.20 | 94.64 | 92.92 | 94.48 | 4,680,054 | +0.36(+0.38%) |
Nov 18, 2022 | 93.93 | 94.51 | 93.34 | 94.13 | 6,207,178 | +0.94(+1.01%) |
Nov 17, 2022 | 91.49 | 93.22 | 91.39 | 93.18 | 5,458,875 | -0.10(-0.10%) |
Nov 16, 2022 | 92.75 | 94.14 | 92.50 | 93.28 | 5,565,844 | -0.73(-0.78%) |
Nov 15, 2022 | 95.05 | 95.64 | 93.49 | 94.01 | 6,668,397 | +0.39(+0.42%) |
Nov 14, 2022 | 93.34 | 94.71 | 92.91 | 93.62 | 8,866,062 | +0.04(+0.04%) |
Nov 11, 2022 | 92.98 | 94.82 | 92.80 | 93.58 | 8,631,377 | +1.08(+1.16%) |
Nov 10, 2022 | 90.22 | 92.66 | 89.69 | 92.50 | 10,827,462 | +4.96(+5.66%) |
Nov 09, 2022 | 87.52 | 88.47 | 87.27 | 87.54 | 6,562,428 | -0.56(-0.64%) |
Nov 08, 2022 | 86.37 | 89.08 | 86.37 | 88.11 | 10,181,286 | +2.18(+2.54%) |
Nov 07, 2022 | 87.08 | 87.74 | 84.81 | 85.92 | 10,725,162 | -1.33(-1.52%) |
Nov 04, 2022 | 87.38 | 88.91 | 85.99 | 87.25 | 21,258,632 | +6.81(+8.47%) |
Nov 03, 2022 | 79.86 | 81.19 | 78.82 | 80.44 | 9,312,058 | +0.09(+0.12%) |
Nov 02, 2022 | 82.90 | 80.30 | 80.35 | 8,057,893 | -2.39(-2.89%) | |
Nov 01, 2022 | 83.65 | 84.43 | 82.25 | 82.74 | 6,546,213 | +0.48(+0.59%) |
Oct 31, 2022 | 82.26 | 83.19 | 81.65 | 82.26 | 7,790,962 | -0.48(-0.59%) |
Oct 28, 2022 | 80.91 | 83.40 | 80.09 | 82.74 | 8,721,542 | +1.73(+2.13%) |
Oct 27, 2022 | 81.82 | 82.07 | 79.87 | 81.01 | 10,025,936 | -0.58(-0.71%) |
Oct 26, 2022 | 81.32 | 83.81 | 81.20 | 81.59 | 10,517,182 | +0.65(+0.80%) |
Oct 25, 2022 | 79.89 | 81.69 | 79.89 | 80.94 | 11,234,172 | +1.38(+1.73%) |
Oct 24, 2022 | 82.55 | 83.13 | 78.30 | 79.57 | 17,577,842 | -4.61(-5.47%) |
Oct 21, 2022 | 82.64 | 84.52 | 82.23 | 84.17 | 9,567,761 | +1.73(+2.10%) |
Oct 20, 2022 | 82.96 | 83.81 | 82.14 | 82.45 | 4,779,824 | -0.69(-0.83%) |
Oct 19, 2022 | 83.97 | 84.67 | 82.65 | 83.14 | 6,813,568 | -1.37(-1.62%) |
Oct 18, 2022 | 85.60 | 85.94 | 83.67 | 84.51 | 5,773,246 | +0.06(+0.07%) |
Oct 17, 2022 | 83.50 | 84.75 | 83.41 | 84.45 | 6,583,994 | +2.40(+2.93%) |
Oct 14, 2022 | 85.50 | 86.16 | 81.92 | 82.05 | 6,649,090 | -2.85(-3.36%) |
Oct 13, 2022 | 80.83 | 85.47 | 80.47 | 84.90 | 8,017,683 | +2.37(+2.88%) |
Oct 12, 2022 | 82.64 | 83.65 | 82.08 | 82.52 | 5,538,406 | +0.63(+0.77%) |
Oct 11, 2022 | 82.37 | 82.83 | 81.35 | 81.89 | 5,822,352 | -0.81(-0.98%) |
Oct 10, 2022 | 82.65 | 83.19 | 81.82 | 82.70 | 5,360,674 | +0.03(+0.03%) |
Oct 07, 2022 | 84.11 | 84.45 | 81.98 | 82.67 | 6,954,559 | -2.20(-2.60%) |
Oct 06, 2022 | 85.68 | 86.35 | 84.79 | 84.88 | 7,256,116 | -0.73(-0.85%) |
Oct 05, 2022 | 83.34 | 86.10 | 83.17 | 85.61 | 8,400,231 | +1.53(+1.82%) |
Oct 04, 2022 | 82.73 | 84.50 | 82.51 | 84.08 | 6,295,555 | +2.75(+3.38%) |
Oct 03, 2022 | 80.51 | 81.90 | 79.61 | 81.33 | 7,094,199 | +1.29(+1.61%) |
Sep 30, 2022 | 82.24 | 82.36 | 79.94 | 80.04 | 8,145,265 | -2.19(-2.67%) |
Sep 29, 2022 | 82.46 | 82.97 | 81.32 | 82.24 | 7,243,190 | -0.51(-0.62%) |
Sep 28, 2022 | 80.44 | 83.10 | 80.03 | 82.75 | 8,263,885 | +2.69(+3.36%) |
Sep 27, 2022 | 81.67 | 82.17 | 79.01 | 80.06 | 9,081,675 | -0.50(-0.62%) |
Sep 26, 2022 | 80.09 | 81.72 | 80.06 | 80.56 | 7,982,713 | +0.61(+0.76%) |
Sep 23, 2022 | 79.70 | 80.21 | 79.06 | 79.96 | 7,530,145 | -0.50(-0.63%) |
Sep 22, 2022 | 83.59 | 83.61 | 80.16 | 80.46 | 10,476,892 | -3.70(-4.40%) |
Sep 21, 2022 | 86.72 | 86.94 | 84.14 | 84.16 | 9,267,698 | -2.08(-2.41%) |
Sep 20, 2022 | 87.07 | 87.41 | 85.58 | 86.25 | 6,903,510 | -1.28(-1.47%) |
Sep 19, 2022 | 86.34 | 87.92 | 86.28 | 87.53 | 6,617,125 | +0.79(+0.91%) |
Sep 16, 2022 | 86.59 | 87.49 | 86.11 | 86.74 | 12,619,378 | -0.86(-0.99%) |
Sep 15, 2022 | 87.48 | 88.49 | 87.14 | 87.60 | 11,633,901 | -0.46(-0.52%) |
Sep 14, 2022 | 85.09 | 88.80 | 85.03 | 88.06 | 25,603,462 | +4.62(+5.53%) |
Sep 13, 2022 | 82.38 | 84.83 | 81.76 | 83.44 | 16,854,380 | -1.17(-1.38%) |
Sep 12, 2022 | 85.28 | 85.86 | 84.11 | 84.61 | 9,556,135 | +0.36(+0.43%) |
Sep 09, 2022 | 85.02 | 85.45 | 84.20 | 84.25 | 7,470,122 | -0.73(-0.86%) |
Sep 08, 2022 | 82.93 | 85.00 | 82.80 | 84.98 | 8,127,487 | +1.09(+1.30%) |
Sep 07, 2022 | 80.85 | 84.18 | 80.67 | 83.89 | 10,468,398 | +3.60(+4.48%) |
Sep 06, 2022 | 78.91 | 80.38 | 77.58 | 80.29 | 11,643,434 | +1.50(+1.90%) |
Sep 02, 2022 | 81.19 | 81.48 | 78.42 | 78.79 | 10,881,515 | -2.34(-2.88%) |