Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 89.83 | 92.03 | 89.26 | 91.95 | 4,575,946 | +2.04(+2.27%) |
Nov 29, 2022 | 89.86 | 90.13 | 89.30 | 89.91 | 2,152,218 | -0.54(-0.60%) |
Nov 28, 2022 | 92.30 | 92.41 | 89.28 | 90.45 | 4,767,922 | -0.24(-0.26%) |
Nov 25, 2022 | 90.58 | 91.01 | 90.20 | 90.69 | 1,318,033 | +0.32(+0.36%) |
Nov 23, 2022 | 89.02 | 90.44 | 88.75 | 90.37 | 3,498,191 | +1.35(+1.52%) |
Nov 22, 2022 | 88.92 | 89.96 | 88.38 | 89.02 | 3,460,073 | +0.53(+0.60%) |
Nov 21, 2022 | 86.84 | 88.66 | 86.77 | 88.49 | 3,315,809 | +1.78(+2.05%) |
Nov 18, 2022 | 85.19 | 87.00 | 85.19 | 86.71 | 4,546,463 | +2.10(+2.48%) |
Nov 17, 2022 | 84.59 | 85.05 | 84.08 | 84.61 | 2,726,084 | -0.64(-0.75%) |
Nov 16, 2022 | 85.24 | 86.06 | 85.03 | 85.25 | 3,468,383 | +0.49(+0.58%) |
Nov 15, 2022 | 85.23 | 86.05 | 83.64 | 84.75 | 5,170,641 | +0.53(+0.63%) |
Nov 14, 2022 | 85.81 | 86.05 | 84.03 | 84.22 | 3,206,224 | -1.25(-1.47%) |
Nov 11, 2022 | 86.70 | 87.33 | 84.69 | 85.47 | 4,175,869 | -1.73(-1.98%) |
Nov 10, 2022 | 85.81 | 87.37 | 84.49 | 87.20 | 4,331,774 | +3.78(+4.53%) |
Nov 09, 2022 | 83.89 | 84.35 | 83.24 | 83.42 | 3,086,162 | -0.57(-0.68%) |
Nov 08, 2022 | 82.87 | 84.34 | 82.82 | 83.99 | 3,144,885 | +1.18(+1.42%) |
Nov 07, 2022 | 84.55 | 84.55 | 81.57 | 82.82 | 3,228,750 | -1.48(-1.75%) |
Nov 04, 2022 | 83.59 | 84.40 | 82.55 | 84.29 | 3,511,278 | +0.84(+1.00%) |
Nov 03, 2022 | 82.60 | 84.30 | 82.09 | 83.46 | 4,272,455 | +0.44(+0.53%) |
Nov 02, 2022 | 83.30 | 85.30 | 82.98 | 83.01 | 3,369,677 | -0.30(-0.36%) |
Nov 01, 2022 | 82.91 | 83.95 | 82.46 | 83.32 | 4,430,682 | +0.57(+0.69%) |
Oct 31, 2022 | 84.09 | 84.12 | 82.21 | 82.74 | 4,360,940 | -1.39(-1.66%) |
Oct 28, 2022 | 82.40 | 84.28 | 82.40 | 84.13 | 2,798,843 | +2.09(+2.55%) |
Oct 27, 2022 | 81.09 | 84.06 | 81.08 | 82.04 | 2,912,019 | -0.25(-0.31%) |
Oct 26, 2022 | 82.82 | 83.39 | 82.10 | 82.30 | 2,336,402 | +0.03(+0.03%) |
Oct 25, 2022 | 80.98 | 82.40 | 80.92 | 82.27 | 2,741,585 | +1.34(+1.65%) |
Oct 24, 2022 | 81.39 | 81.87 | 80.23 | 80.93 | 2,275,946 | +0.35(+0.43%) |
Oct 21, 2022 | 79.16 | 81.08 | 78.50 | 80.59 | 2,421,235 | +1.60(+2.03%) |
Oct 20, 2022 | 81.21 | 81.21 | 78.62 | 78.99 | 3,363,711 | -1.85(-2.29%) |
Oct 19, 2022 | 80.44 | 81.25 | 80.04 | 80.84 | 1,919,663 | -0.64(-0.79%) |
Oct 18, 2022 | 80.90 | 81.75 | 80.31 | 81.48 | 2,775,577 | +1.44(+1.80%) |
Oct 17, 2022 | 79.80 | 80.99 | 79.74 | 80.04 | 3,832,136 | +1.44(+1.83%) |
Oct 14, 2022 | 80.31 | 81.09 | 78.24 | 78.60 | 4,251,620 | -1.19(-1.49%) |
Oct 13, 2022 | 76.04 | 80.03 | 75.57 | 79.79 | 4,300,540 | +2.86(+3.72%) |
Oct 12, 2022 | 79.87 | 79.87 | 76.86 | 76.93 | 2,712,648 | -2.95(-3.69%) |
Oct 11, 2022 | 79.34 | 81.11 | 79.22 | 79.87 | 4,186,655 | +0.40(+0.50%) |
Oct 10, 2022 | 78.35 | 79.98 | 78.32 | 79.48 | 4,386,285 | +1.37(+1.76%) |
Oct 07, 2022 | 79.57 | 79.88 | 77.71 | 78.10 | 3,970,011 | -1.43(-1.80%) |
Oct 06, 2022 | 82.33 | 82.50 | 79.23 | 79.53 | 4,474,513 | -3.00(-3.64%) |
Oct 05, 2022 | 84.20 | 84.36 | 82.24 | 82.53 | 3,503,180 | -2.79(-3.27%) |
Oct 04, 2022 | 83.35 | 85.81 | 83.16 | 85.32 | 5,432,552 | +2.29(+2.75%) |
Oct 03, 2022 | 82.53 | 83.88 | 82.01 | 83.03 | 6,598,529 | +1.68(+2.06%) |
Sep 30, 2022 | 84.37 | 84.70 | 81.01 | 81.36 | 5,448,083 | -2.47(-2.94%) |
Sep 29, 2022 | 88.20 | 88.20 | 83.60 | 83.82 | 3,643,829 | -4.23(-4.80%) |
Sep 28, 2022 | 88.36 | 88.61 | 87.19 | 88.05 | 3,633,237 | +0.66(+0.75%) |
Sep 27, 2022 | 90.23 | 90.30 | 87.22 | 87.39 | 3,107,124 | -2.61(-2.90%) |
Sep 26, 2022 | 91.62 | 92.06 | 88.71 | 90.00 | 3,724,171 | -1.99(-2.16%) |
Sep 23, 2022 | 92.37 | 92.50 | 90.81 | 91.98 | 2,228,095 | -1.07(-1.15%) |
Sep 22, 2022 | 92.51 | 93.65 | 92.27 | 93.06 | 2,060,778 | +0.29(+0.31%) |
Sep 21, 2022 | 94.52 | 95.16 | 92.75 | 92.76 | 3,052,435 | -1.12(-1.19%) |
Sep 20, 2022 | 94.84 | 94.86 | 92.84 | 93.88 | 2,415,935 | -1.27(-1.34%) |
Sep 19, 2022 | 94.25 | 95.19 | 93.83 | 95.15 | 3,053,269 | +0.71(+0.75%) |
Sep 16, 2022 | 94.46 | 95.09 | 94.08 | 94.45 | 5,652,636 | +0.16(+0.17%) |
Sep 15, 2022 | 96.89 | 96.89 | 94.04 | 94.29 | 3,291,416 | -2.95(-3.03%) |
Sep 14, 2022 | 96.18 | 97.78 | 96.18 | 97.23 | 1,520,209 | +1.05(+1.10%) |
Sep 13, 2022 | 98.19 | 98.71 | 95.83 | 96.18 | 3,287,002 | -2.80(-2.83%) |
Sep 12, 2022 | 98.54 | 99.38 | 98.19 | 98.98 | 1,883,096 | +0.44(+0.45%) |
Sep 09, 2022 | 98.49 | 99.28 | 97.53 | 98.54 | 2,125,435 | +0.69(+0.70%) |
Sep 08, 2022 | 97.91 | 98.93 | 97.39 | 97.86 | 3,113,321 | -0.72(-0.73%) |
Sep 07, 2022 | 96.16 | 98.77 | 96.16 | 98.57 | 3,023,674 | +2.99(+3.13%) |
Sep 06, 2022 | 95.24 | 97.17 | 95.19 | 95.58 | 2,912,433 | +0.44(+0.46%) |
Sep 02, 2022 | 96.69 | 97.64 | 94.74 | 95.14 | 2,466,143 | -1.21(-1.26%) |