Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 107.78 | 110.56 | 106.35 | 110.16 | 673,303 | +3.53(+3.31%) |
Nov 29, 2022 | 104.61 | 106.93 | 104.44 | 106.63 | 951,655 | +3.45(+3.35%) |
Nov 28, 2022 | 105.93 | 106.25 | 103.05 | 103.18 | 281,372 | -3.25(-3.05%) |
Nov 25, 2022 | 107.23 | 107.58 | 105.84 | 106.43 | 138,748 | -1.55(-1.44%) |
Nov 23, 2022 | 106.86 | 108.57 | 105.58 | 107.98 | 289,678 | +0.61(+0.57%) |
Nov 22, 2022 | 103.87 | 108.00 | 103.80 | 107.37 | 416,165 | +4.40(+4.28%) |
Nov 21, 2022 | 102.33 | 103.09 | 101.63 | 102.96 | 221,401 | +0.58(+0.57%) |
Nov 18, 2022 | 99.68 | 102.45 | 99.68 | 102.39 | 225,750 | +1.42(+1.41%) |
Nov 17, 2022 | 101.30 | 102.15 | 99.96 | 100.96 | 284,511 | -2.71(-2.61%) |
Nov 16, 2022 | 103.61 | 104.67 | 102.90 | 103.67 | 282,092 | +0.06(+0.06%) |
Nov 15, 2022 | 105.48 | 105.91 | 102.59 | 103.61 | 354,668 | -0.81(-0.78%) |
Nov 14, 2022 | 102.74 | 104.74 | 101.03 | 104.42 | 388,952 | +1.35(+1.31%) |
Nov 11, 2022 | 103.49 | 104.28 | 101.08 | 103.07 | 324,174 | +0.07(+0.07%) |
Nov 10, 2022 | 102.57 | 104.58 | 102.39 | 103.00 | 545,688 | +4.28(+4.33%) |
Nov 09, 2022 | 99.05 | 100.29 | 97.90 | 98.73 | 503,288 | -0.75(-0.75%) |
Nov 08, 2022 | 94.03 | 100.44 | 93.80 | 99.47 | 567,220 | +5.46(+5.81%) |
Nov 07, 2022 | 93.84 | 95.39 | 93.53 | 94.01 | 505,033 | +0.18(+0.19%) |
Nov 04, 2022 | 88.66 | 93.88 | 88.66 | 93.83 | 886,201 | +7.95(+9.26%) |
Nov 03, 2022 | 87.92 | 88.08 | 85.08 | 85.88 | 986,511 | -4.41(-4.89%) |
Nov 02, 2022 | 95.96 | 96.25 | 90.16 | 90.29 | 664,141 | -4.96(-5.21%) |
Nov 01, 2022 | 94.94 | 95.56 | 93.79 | 95.26 | 489,396 | +2.13(+2.29%) |
Oct 31, 2022 | 93.92 | 94.63 | 92.64 | 93.13 | 612,515 | -1.66(-1.75%) |
Oct 28, 2022 | 94.15 | 94.88 | 93.40 | 94.78 | 250,157 | -0.40(-0.42%) |
Oct 27, 2022 | 96.59 | 96.98 | 95.08 | 95.19 | 310,584 | -1.36(-1.41%) |
Oct 26, 2022 | 95.38 | 97.99 | 95.16 | 96.55 | 414,167 | +2.05(+2.17%) |
Oct 25, 2022 | 93.02 | 94.57 | 92.79 | 94.50 | 300,261 | +1.89(+2.04%) |
Oct 24, 2022 | 92.44 | 93.08 | 91.42 | 92.61 | 299,766 | -0.85(-0.91%) |
Oct 21, 2022 | 90.70 | 94.09 | 89.80 | 93.46 | 493,489 | +3.65(+4.06%) |
Oct 20, 2022 | 89.37 | 91.49 | 88.70 | 89.81 | 348,949 | +0.77(+0.86%) |
Oct 19, 2022 | 89.41 | 89.94 | 88.26 | 89.05 | 492,270 | -2.63(-2.87%) |
Oct 18, 2022 | 91.08 | 91.77 | 90.47 | 91.68 | 415,931 | +1.78(+1.97%) |
Oct 17, 2022 | 89.71 | 91.95 | 89.51 | 89.90 | 481,195 | +2.10(+2.39%) |
Oct 14, 2022 | 90.08 | 90.12 | 87.35 | 87.80 | 389,972 | -3.00(-3.30%) |
Oct 13, 2022 | 89.35 | 91.81 | 85.99 | 90.80 | 513,637 | -1.70(-1.83%) |
Oct 12, 2022 | 92.99 | 94.15 | 91.62 | 92.50 | 322,735 | -0.46(-0.50%) |
Oct 11, 2022 | 91.98 | 94.91 | 91.31 | 92.96 | 471,639 | +0.98(+1.07%) |
Oct 10, 2022 | 91.45 | 93.37 | 90.77 | 91.98 | 340,523 | -0.09(-0.10%) |
Oct 07, 2022 | 96.10 | 96.43 | 91.90 | 92.07 | 590,431 | -5.44(-5.58%) |
Oct 06, 2022 | 94.89 | 97.74 | 94.89 | 97.51 | 444,293 | +2.25(+2.36%) |
Oct 05, 2022 | 94.97 | 95.50 | 93.51 | 95.27 | 335,800 | -1.58(-1.63%) |
Oct 04, 2022 | 95.65 | 97.49 | 95.36 | 96.85 | 429,584 | +2.59(+2.75%) |
Oct 03, 2022 | 93.14 | 95.71 | 92.05 | 94.26 | 660,267 | +2.58(+2.81%) |
Sep 30, 2022 | 90.29 | 93.13 | 90.19 | 91.68 | 558,338 | +0.88(+0.97%) |
Sep 29, 2022 | 90.19 | 91.65 | 89.57 | 90.80 | 606,205 | +0.08(+0.09%) |
Sep 28, 2022 | 86.19 | 90.87 | 86.36 | 90.72 | 698,392 | +6.04(+7.13%) |
Sep 27, 2022 | 85.56 | 86.28 | 84.18 | 84.68 | 422,302 | +0.20(+0.23%) |
Sep 26, 2022 | 85.45 | 86.41 | 82.61 | 84.49 | 541,672 | -1.70(-1.97%) |
Sep 23, 2022 | 87.82 | 87.90 | 85.07 | 86.19 | 524,409 | -3.60(-4.01%) |
Sep 22, 2022 | 90.82 | 91.63 | 89.14 | 89.78 | 317,746 | -0.49(-0.54%) |
Sep 21, 2022 | 91.30 | 92.45 | 89.64 | 90.27 | 402,808 | -0.25(-0.28%) |
Sep 20, 2022 | 90.30 | 91.17 | 89.07 | 90.53 | 376,019 | -1.06(-1.15%) |
Sep 19, 2022 | 90.10 | 92.03 | 89.71 | 91.58 | 406,918 | +0.45(+0.49%) |
Sep 16, 2022 | 89.26 | 92.56 | 88.31 | 91.13 | 914,902 | +1.51(+1.69%) |
Sep 15, 2022 | 90.77 | 91.43 | 88.62 | 89.62 | 658,911 | -1.84(-2.01%) |
Sep 14, 2022 | 91.44 | 92.72 | 90.87 | 91.45 | 390,962 | +0.22(+0.24%) |
Sep 13, 2022 | 91.16 | 93.05 | 91.16 | 91.24 | 507,473 | -2.71(-2.88%) |
Sep 12, 2022 | 94.92 | 95.04 | 93.38 | 93.95 | 455,941 | +0.09(+0.09%) |
Sep 09, 2022 | 93.16 | 94.26 | 92.61 | 93.86 | 338,249 | +1.57(+1.70%) |
Sep 08, 2022 | 91.59 | 93.02 | 91.05 | 92.29 | 439,414 | +0.18(+0.19%) |
Sep 07, 2022 | 89.18 | 92.87 | 89.08 | 92.11 | 459,759 | +2.72(+3.04%) |
Sep 06, 2022 | 89.27 | 89.85 | 88.44 | 89.39 | 592,275 | +1.01(+1.14%) |
Sep 02, 2022 | 88.32 | 90.01 | 87.24 | 88.39 | 602,487 | +1.38(+1.58%) |