Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.88 | 103.91 | 98.92 | 103.78 | 1,484,493 | +1.69(+1.66%) |
Nov 29, 2022 | 98.19 | 102.50 | 98.19 | 102.09 | 1,382,160 | +4.62(+4.74%) |
Nov 28, 2022 | 99.30 | 99.78 | 97.23 | 97.46 | 747,397 | -3.74(-3.70%) |
Nov 25, 2022 | 100.62 | 102.35 | 100.43 | 101.21 | 311,900 | +0.41(+0.40%) |
Nov 23, 2022 | 100.04 | 101.66 | 99.62 | 100.80 | 617,999 | +0.14(+0.13%) |
Nov 22, 2022 | 98.00 | 102.03 | 97.43 | 100.67 | 1,286,527 | +4.36(+4.53%) |
Nov 21, 2022 | 96.55 | 97.52 | 95.46 | 96.30 | 772,673 | -1.61(-1.64%) |
Nov 18, 2022 | 97.75 | 98.20 | 95.43 | 97.91 | 960,140 | +1.85(+1.92%) |
Nov 17, 2022 | 94.85 | 96.12 | 93.35 | 96.06 | 836,307 | -1.19(-1.22%) |
Nov 16, 2022 | 98.38 | 98.65 | 96.35 | 97.25 | 912,516 | -2.18(-2.19%) |
Nov 15, 2022 | 103.32 | 104.16 | 99.24 | 99.43 | 1,506,555 | -2.13(-2.10%) |
Nov 14, 2022 | 104.32 | 105.06 | 101.51 | 101.56 | 1,397,458 | -5.38(-5.03%) |
Nov 11, 2022 | 101.91 | 108.60 | 101.91 | 106.93 | 2,103,917 | +6.06(+6.01%) |
Nov 10, 2022 | 93.52 | 101.10 | 93.42 | 100.87 | 2,345,410 | +12.13(+13.67%) |
Nov 09, 2022 | 89.58 | 90.37 | 88.37 | 88.74 | 1,514,802 | -2.00(-2.21%) |
Nov 08, 2022 | 89.85 | 92.01 | 88.63 | 90.74 | 1,117,356 | +1.37(+1.54%) |
Nov 07, 2022 | 89.71 | 90.22 | 87.12 | 89.37 | 1,692,214 | +0.44(+0.50%) |
Nov 04, 2022 | 91.11 | 94.09 | 87.51 | 88.92 | 2,747,668 | -2.47(-2.70%) |
Nov 03, 2022 | 89.98 | 92.16 | 89.59 | 91.39 | 1,357,086 | +0.47(+0.52%) |
Nov 02, 2022 | 95.00 | 90.92 | 90.92 | 1,304,158 | -4.22(-4.43%) | |
Nov 01, 2022 | 94.62 | 95.54 | 93.32 | 95.13 | 1,053,812 | +2.17(+2.33%) |
Oct 31, 2022 | 92.40 | 93.65 | 92.12 | 92.97 | 1,191,170 | +0.02(+0.02%) |
Oct 28, 2022 | 91.39 | 93.21 | 90.59 | 92.95 | 887,779 | +0.93(+1.01%) |
Oct 27, 2022 | 93.08 | 93.64 | 91.79 | 92.02 | 715,761 | -0.41(-0.45%) |
Oct 26, 2022 | 92.59 | 93.39 | 91.28 | 92.43 | 949,027 | +0.24(+0.26%) |
Oct 25, 2022 | 89.00 | 92.47 | 88.62 | 92.19 | 744,609 | +2.80(+3.14%) |
Oct 24, 2022 | 91.10 | 91.59 | 89.17 | 89.39 | 714,209 | -1.48(-1.63%) |
Oct 21, 2022 | 88.54 | 91.37 | 88.35 | 90.87 | 828,826 | +2.49(+2.81%) |
Oct 20, 2022 | 89.43 | 91.97 | 88.16 | 88.38 | 768,332 | -0.52(-0.58%) |
Oct 19, 2022 | 90.17 | 90.87 | 88.27 | 88.90 | 566,340 | -2.23(-2.44%) |
Oct 18, 2022 | 91.04 | 92.03 | 89.97 | 91.13 | 1,184,926 | +2.82(+3.20%) |
Oct 17, 2022 | 87.30 | 89.06 | 87.05 | 88.30 | 1,050,976 | +3.16(+3.71%) |
Oct 14, 2022 | 90.36 | 90.84 | 84.41 | 85.14 | 1,477,030 | -4.39(-4.90%) |
Oct 13, 2022 | 84.37 | 90.81 | 83.49 | 89.53 | 1,178,706 | +3.20(+3.70%) |
Oct 12, 2022 | 87.25 | 87.41 | 85.80 | 86.34 | 1,065,858 | -1.05(-1.20%) |
Oct 11, 2022 | 87.13 | 88.96 | 86.34 | 87.38 | 848,484 | -0.81(-0.91%) |
Oct 10, 2022 | 88.42 | 89.03 | 87.34 | 88.19 | 1,218,132 | +1.55(+1.78%) |
Oct 07, 2022 | 87.64 | 88.52 | 86.09 | 86.64 | 1,346,481 | -2.25(-2.53%) |
Oct 06, 2022 | 89.71 | 91.16 | 88.56 | 88.89 | 1,107,183 | -2.09(-2.30%) |
Oct 05, 2022 | 90.73 | 91.91 | 89.48 | 90.98 | 1,189,378 | -2.05(-2.21%) |
Oct 04, 2022 | 92.33 | 93.18 | 91.81 | 93.04 | 1,126,732 | +2.55(+2.82%) |
Oct 03, 2022 | 88.48 | 91.43 | 87.95 | 90.48 | 1,208,192 | +3.74(+4.32%) |
Sep 30, 2022 | 85.06 | 88.06 | 84.86 | 86.74 | 1,389,710 | +1.08(+1.27%) |
Sep 29, 2022 | 86.97 | 86.97 | 84.13 | 85.65 | 1,219,497 | -2.67(-3.02%) |
Sep 28, 2022 | 85.49 | 88.83 | 85.41 | 88.32 | 989,030 | +3.56(+4.20%) |
Sep 27, 2022 | 85.69 | 86.17 | 83.49 | 84.76 | 1,183,841 | +0.41(+0.49%) |
Sep 26, 2022 | 86.06 | 87.47 | 83.25 | 84.35 | 2,088,990 | -3.02(-3.46%) |
Sep 23, 2022 | 88.14 | 88.50 | 85.83 | 87.37 | 1,174,645 | -2.81(-3.12%) |
Sep 22, 2022 | 93.80 | 93.88 | 90.16 | 90.19 | 1,235,121 | -3.24(-3.46%) |
Sep 21, 2022 | 96.33 | 96.77 | 93.39 | 93.42 | 924,274 | -2.01(-2.10%) |
Sep 20, 2022 | 97.79 | 98.21 | 94.51 | 95.43 | 1,739,325 | -4.25(-4.27%) |
Sep 19, 2022 | 96.91 | 100.47 | 96.82 | 99.68 | 1,060,398 | +1.33(+1.36%) |
Sep 16, 2022 | 100.66 | 102.91 | 96.12 | 98.35 | 4,405,335 | -4.58(-4.45%) |
Sep 15, 2022 | 103.56 | 105.71 | 102.48 | 102.93 | 958,609 | -0.76(-0.73%) |
Sep 14, 2022 | 104.35 | 104.46 | 101.29 | 103.69 | 1,071,975 | -1.25(-1.19%) |
Sep 13, 2022 | 106.43 | 108.72 | 104.44 | 104.93 | 1,179,607 | -7.37(-6.57%) |
Sep 12, 2022 | 111.92 | 114.18 | 111.61 | 112.31 | 942,892 | +1.61(+1.46%) |
Sep 09, 2022 | 109.43 | 111.07 | 108.89 | 110.69 | 751,860 | +2.83(+2.63%) |
Sep 08, 2022 | 104.64 | 108.04 | 103.84 | 107.86 | 874,083 | +2.03(+1.91%) |
Sep 07, 2022 | 101.74 | 106.00 | 101.35 | 105.83 | 1,157,443 | +3.74(+3.67%) |
Sep 06, 2022 | 103.91 | 104.68 | 101.74 | 102.09 | 1,078,722 | -0.53(-0.51%) |
Sep 02, 2022 | 106.87 | 107.45 | 102.03 | 102.62 | 956,318 | -1.76(-1.68%) |