Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.21 | 93.43 | 90.82 | 92.96 | 4,537,258 | +1.65(+1.81%) |
Nov 29, 2022 | 91.13 | 91.40 | 90.48 | 91.31 | 1,415,385 | -0.23(-0.25%) |
Nov 28, 2022 | 91.99 | 92.45 | 90.95 | 91.54 | 1,684,078 | -0.91(-0.98%) |
Nov 25, 2022 | 92.00 | 92.59 | 91.66 | 92.45 | 875,342 | +0.79(+0.86%) |
Nov 23, 2022 | 90.14 | 91.82 | 89.84 | 91.66 | 2,064,813 | +1.37(+1.52%) |
Nov 22, 2022 | 89.62 | 90.85 | 89.45 | 90.29 | 2,353,498 | +1.01(+1.14%) |
Nov 21, 2022 | 88.88 | 89.89 | 88.69 | 89.27 | 1,235,979 | +0.59(+0.66%) |
Nov 18, 2022 | 86.91 | 88.72 | 86.91 | 88.69 | 2,066,805 | +2.58(+3.00%) |
Nov 17, 2022 | 85.90 | 86.51 | 85.47 | 86.11 | 1,847,779 | -0.50(-0.58%) |
Nov 16, 2022 | 85.34 | 87.74 | 85.34 | 86.61 | 3,215,828 | +1.56(+1.83%) |
Nov 15, 2022 | 84.38 | 85.27 | 84.23 | 85.05 | 2,317,204 | +1.10(+1.31%) |
Nov 14, 2022 | 84.04 | 85.55 | 83.95 | 83.95 | 1,963,681 | +0.20(+0.24%) |
Nov 11, 2022 | 85.35 | 85.53 | 82.85 | 83.76 | 2,720,493 | -1.72(-2.01%) |
Nov 10, 2022 | 84.39 | 85.68 | 83.15 | 85.48 | 1,820,362 | +3.08(+3.74%) |
Nov 09, 2022 | 82.96 | 83.74 | 82.17 | 82.39 | 1,728,684 | -0.58(-0.70%) |
Nov 08, 2022 | 82.85 | 83.77 | 82.48 | 82.98 | 1,358,833 | +0.60(+0.73%) |
Nov 07, 2022 | 84.54 | 84.61 | 81.76 | 82.38 | 1,702,512 | -2.25(-2.65%) |
Nov 04, 2022 | 83.20 | 84.71 | 82.43 | 84.62 | 2,095,768 | +1.23(+1.48%) |
Nov 03, 2022 | 82.54 | 83.96 | 81.72 | 83.39 | 1,684,644 | +0.49(+0.59%) |
Nov 02, 2022 | 82.57 | 82.90 | 1,797,328 | +0.18(+0.22%) | ||
Nov 01, 2022 | 82.72 | 83.01 | 81.73 | 82.72 | 1,342,476 | +0.06(+0.07%) |
Oct 31, 2022 | 83.13 | 83.56 | 82.36 | 82.67 | 2,533,871 | -0.46(-0.55%) |
Oct 28, 2022 | 81.54 | 83.17 | 81.54 | 83.13 | 1,707,949 | +1.91(+2.35%) |
Oct 27, 2022 | 81.15 | 82.33 | 80.87 | 81.22 | 1,688,348 | +0.64(+0.79%) |
Oct 26, 2022 | 81.18 | 81.65 | 80.35 | 80.58 | 2,065,704 | -0.10(-0.13%) |
Oct 25, 2022 | 79.62 | 80.93 | 79.43 | 80.68 | 1,633,705 | +1.09(+1.37%) |
Oct 24, 2022 | 80.33 | 80.94 | 79.26 | 79.59 | 1,698,037 | -0.17(-0.21%) |
Oct 21, 2022 | 78.73 | 80.27 | 77.73 | 79.76 | 2,572,498 | +1.36(+1.74%) |
Oct 20, 2022 | 79.27 | 79.38 | 78.02 | 78.40 | 2,537,129 | -1.05(-1.32%) |
Oct 19, 2022 | 78.92 | 79.69 | 78.29 | 79.45 | 1,549,140 | -0.43(-0.54%) |
Oct 18, 2022 | 79.01 | 79.96 | 78.78 | 79.89 | 1,753,106 | +1.86(+2.38%) |
Oct 17, 2022 | 78.03 | 79.41 | 77.84 | 78.02 | 1,774,758 | +1.04(+1.36%) |
Oct 14, 2022 | 78.24 | 78.25 | 76.38 | 76.98 | 3,358,559 | -0.23(-0.29%) |
Oct 13, 2022 | 74.02 | 77.43 | 73.40 | 77.21 | 2,073,747 | +2.52(+3.37%) |
Oct 12, 2022 | 76.33 | 76.50 | 74.63 | 74.69 | 2,127,153 | -2.00(-2.61%) |
Oct 11, 2022 | 76.58 | 77.47 | 76.17 | 76.69 | 2,081,123 | +0.10(+0.14%) |
Oct 10, 2022 | 76.67 | 77.65 | 76.40 | 76.59 | 1,551,770 | -0.08(-0.11%) |
Oct 07, 2022 | 79.08 | 79.22 | 76.30 | 76.67 | 1,974,657 | -2.27(-2.88%) |
Oct 06, 2022 | 80.75 | 80.98 | 78.73 | 78.95 | 2,008,015 | -2.16(-2.67%) |
Oct 05, 2022 | 82.72 | 82.75 | 80.38 | 81.11 | 1,924,723 | -2.64(-3.15%) |
Oct 04, 2022 | 82.49 | 83.83 | 81.94 | 83.75 | 1,881,193 | +1.36(+1.65%) |
Oct 03, 2022 | 82.01 | 84.04 | 81.69 | 82.39 | 2,436,303 | +1.79(+2.22%) |
Sep 30, 2022 | 82.85 | 83.21 | 80.30 | 80.60 | 3,319,641 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.95 | 82.39 | 2,189,541 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.35 | 2,366,865 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,803 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.56 | 1,758,278 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,573 | -0.89(-0.99%) |
Sep 22, 2022 | 90.24 | 91.10 | 89.50 | 90.62 | 927,514 | +0.17(+0.19%) |
Sep 21, 2022 | 92.09 | 93.11 | 90.41 | 90.45 | 1,016,849 | -1.06(-1.16%) |
Sep 20, 2022 | 91.94 | 91.95 | 90.67 | 91.51 | 921,204 | -1.03(-1.12%) |
Sep 19, 2022 | 91.30 | 92.59 | 90.83 | 92.54 | 1,012,761 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.45 | 91.39 | 91.55 | 3,056,208 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.45 | 91.76 | 1,385,681 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.95 | 1,571,268 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.41 | 92.87 | 1,662,655 | -2.91(-3.04%) |
Sep 12, 2022 | 94.89 | 96.06 | 94.54 | 95.79 | 1,476,661 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.36 | 93.96 | 94.78 | 1,219,794 | +0.18(+0.19%) |
Sep 08, 2022 | 94.92 | 95.39 | 94.25 | 94.60 | 1,332,838 | -0.54(-0.56%) |
Sep 07, 2022 | 92.40 | 95.35 | 92.31 | 95.14 | 1,793,736 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.63 | 91.87 | 1,345,260 | -0.69(-0.74%) |
Sep 02, 2022 | 93.83 | 94.55 | 92.29 | 92.55 | 1,253,706 | -0.90(-0.97%) |