Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 94.45 | 95.93 | 93.83 | 95.79 | 8,357,391 | +0.94(+0.99%) |
Nov 29, 2022 | 94.20 | 95.04 | 94.12 | 94.85 | 3,647,028 | +0.44(+0.47%) |
Nov 28, 2022 | 94.69 | 95.99 | 94.08 | 94.40 | 4,876,805 | -0.80(-0.84%) |
Nov 25, 2022 | 94.59 | 95.48 | 94.20 | 95.20 | 2,645,676 | +1.13(+1.20%) |
Nov 23, 2022 | 93.80 | 94.59 | 93.74 | 94.07 | 3,573,366 | +0.52(+0.55%) |
Nov 22, 2022 | 93.13 | 93.91 | 92.66 | 93.56 | 5,215,570 | +1.52(+1.65%) |
Nov 21, 2022 | 91.43 | 92.39 | 91.43 | 92.03 | 5,126,996 | +0.51(+0.55%) |
Nov 18, 2022 | 89.88 | 91.66 | 89.88 | 91.53 | 7,758,284 | +2.28(+2.55%) |
Nov 17, 2022 | 90.00 | 90.63 | 89.07 | 89.25 | 6,840,138 | -1.10(-1.22%) |
Nov 16, 2022 | 92.02 | 93.04 | 90.09 | 90.35 | 7,381,294 | -1.53(-1.67%) |
Nov 15, 2022 | 91.95 | 92.77 | 91.34 | 91.88 | 6,986,941 | +0.53(+0.58%) |
Nov 14, 2022 | 92.03 | 92.95 | 91.33 | 91.36 | 5,337,448 | -0.36(-0.39%) |
Nov 11, 2022 | 93.78 | 93.99 | 89.36 | 91.71 | 9,758,846 | -2.22(-2.36%) |
Nov 10, 2022 | 95.79 | 95.80 | 92.49 | 93.93 | 6,708,378 | +0.33(+0.35%) |
Nov 09, 2022 | 95.57 | 95.87 | 93.50 | 93.60 | 5,370,519 | -1.96(-2.06%) |
Nov 08, 2022 | 95.33 | 96.62 | 94.96 | 95.57 | 6,009,531 | +0.44(+0.46%) |
Nov 07, 2022 | 93.45 | 95.37 | 93.39 | 95.13 | 5,951,440 | +1.52(+1.63%) |
Nov 04, 2022 | 92.69 | 93.88 | 91.93 | 93.60 | 10,015,104 | +1.65(+1.80%) |
Nov 03, 2022 | 90.49 | 92.57 | 89.54 | 91.95 | 8,940,661 | +0.94(+1.03%) |
Nov 02, 2022 | 90.74 | 91.01 | 16,489,054 | +2.05(+2.30%) | ||
Nov 01, 2022 | 88.95 | 89.42 | 87.93 | 88.96 | 7,452,637 | -0.08(-0.08%) |
Oct 31, 2022 | 88.13 | 90.14 | 87.31 | 89.04 | 7,872,238 | +0.48(+0.54%) |
Oct 28, 2022 | 87.36 | 89.06 | 86.99 | 88.56 | 7,191,942 | +1.40(+1.61%) |
Oct 27, 2022 | 87.44 | 88.18 | 86.99 | 87.16 | 5,967,695 | -0.03(-0.03%) |
Oct 26, 2022 | 87.59 | 88.35 | 87.17 | 87.18 | 8,104,474 | +0.48(+0.55%) |
Oct 25, 2022 | 85.68 | 87.17 | 85.33 | 86.70 | 14,700,565 | -2.43(-2.72%) |
Oct 24, 2022 | 88.29 | 89.69 | 88.12 | 89.13 | 7,640,684 | +1.96(+2.24%) |
Oct 21, 2022 | 85.41 | 87.59 | 84.65 | 87.17 | 5,232,290 | +1.63(+1.90%) |
Oct 20, 2022 | 85.99 | 86.55 | 85.23 | 85.55 | 5,103,878 | -0.11(-0.13%) |
Oct 19, 2022 | 85.88 | 86.65 | 85.15 | 85.66 | 4,285,064 | -0.26(-0.30%) |
Oct 18, 2022 | 86.21 | 86.73 | 84.92 | 85.92 | 6,054,490 | +0.98(+1.16%) |
Oct 17, 2022 | 84.10 | 85.13 | 83.79 | 84.94 | 5,878,559 | +1.49(+1.78%) |
Oct 14, 2022 | 84.90 | 85.00 | 83.30 | 83.45 | 5,860,446 | -0.75(-0.89%) |
Oct 13, 2022 | 80.82 | 84.60 | 80.63 | 84.20 | 6,479,948 | +2.11(+2.57%) |
Oct 12, 2022 | 82.93 | 83.71 | 82.05 | 82.09 | 5,270,940 | -0.62(-0.75%) |
Oct 11, 2022 | 82.00 | 83.83 | 81.06 | 82.71 | 7,381,114 | +0.23(+0.28%) |
Oct 10, 2022 | 81.97 | 84.07 | 81.50 | 82.47 | 7,950,350 | +0.00(+0.00%) |
Oct 07, 2022 | 87.08 | 87.85 | 81.43 | 82.47 | 21,096,116 | -9.65(-10.48%) |
Oct 06, 2022 | 93.44 | 93.61 | 91.95 | 92.13 | 4,456,386 | -1.75(-1.86%) |
Oct 05, 2022 | 93.49 | 94.46 | 92.84 | 93.87 | 3,445,927 | -0.07(-0.07%) |
Oct 04, 2022 | 91.76 | 94.04 | 91.19 | 93.94 | 5,990,604 | +2.58(+2.82%) |
Oct 03, 2022 | 89.70 | 91.74 | 89.13 | 91.36 | 4,211,624 | +2.23(+2.51%) |
Sep 30, 2022 | 90.66 | 91.44 | 89.03 | 89.13 | 5,772,905 | -1.50(-1.66%) |
Sep 29, 2022 | 91.59 | 91.78 | 89.82 | 90.63 | 5,547,586 | -1.10(-1.20%) |
Sep 28, 2022 | 91.63 | 92.35 | 90.56 | 91.73 | 4,604,793 | +0.89(+0.98%) |
Sep 27, 2022 | 91.68 | 92.81 | 90.53 | 90.85 | 4,929,297 | -0.50(-0.54%) |
Sep 26, 2022 | 91.20 | 91.91 | 90.52 | 91.34 | 5,464,340 | -0.57(-0.62%) |
Sep 23, 2022 | 92.97 | 93.00 | 90.61 | 91.91 | 4,972,541 | -1.38(-1.48%) |
Sep 22, 2022 | 93.27 | 94.32 | 92.44 | 93.30 | 4,829,333 | +0.06(+0.06%) |
Sep 21, 2022 | 95.27 | 96.22 | 93.22 | 93.24 | 4,035,034 | -1.47(-1.55%) |
Sep 20, 2022 | 94.83 | 95.31 | 93.76 | 94.71 | 4,132,471 | -0.72(-0.75%) |
Sep 19, 2022 | 94.44 | 95.48 | 93.74 | 95.43 | 4,387,800 | +0.05(+0.05%) |
Sep 16, 2022 | 95.45 | 95.75 | 94.37 | 95.38 | 9,214,876 | -0.23(-0.24%) |
Sep 15, 2022 | 95.44 | 96.65 | 95.17 | 95.61 | 5,945,630 | +1.18(+1.25%) |
Sep 14, 2022 | 94.44 | 95.12 | 93.64 | 94.44 | 5,014,276 | +0.56(+0.60%) |
Sep 13, 2022 | 95.31 | 95.93 | 93.63 | 93.87 | 3,746,327 | -2.42(-2.51%) |
Sep 12, 2022 | 95.91 | 96.81 | 95.69 | 96.30 | 3,969,087 | +0.83(+0.87%) |
Sep 09, 2022 | 95.79 | 96.12 | 95.26 | 95.46 | 4,160,984 | -0.10(-0.11%) |
Sep 08, 2022 | 93.92 | 95.67 | 93.53 | 95.57 | 5,826,953 | +1.48(+1.57%) |
Sep 07, 2022 | 92.08 | 94.49 | 92.05 | 94.09 | 5,011,294 | +1.82(+1.98%) |
Sep 06, 2022 | 93.20 | 93.51 | 91.38 | 92.27 | 6,210,692 | -0.66(-0.71%) |
Sep 02, 2022 | 93.59 | 94.69 | 92.54 | 92.93 | 5,923,291 | -0.46(-0.49%) |