Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.79 | 106.00 | 102.31 | 105.93 | 3,583,039 | +2.90(+2.82%) |
Nov 29, 2022 | 102.63 | 103.97 | 102.49 | 103.03 | 1,445,806 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.60 | 102.38 | 102.77 | 2,312,112 | -2.00(-1.91%) |
Nov 25, 2022 | 104.07 | 105.10 | 103.98 | 104.77 | 836,095 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.59 | 1,377,208 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.94 | 102.50 | 103.70 | 1,552,740 | +0.66(+0.65%) |
Nov 21, 2022 | 101.67 | 103.98 | 100.85 | 103.04 | 2,039,498 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,353 | +0.11(+0.11%) |
Nov 17, 2022 | 101.31 | 102.28 | 100.23 | 101.81 | 2,407,294 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.29 | 101.74 | 2,312,509 | -1.01(-0.98%) |
Nov 15, 2022 | 102.92 | 103.89 | 101.30 | 102.74 | 2,807,028 | +0.93(+0.91%) |
Nov 14, 2022 | 101.65 | 103.55 | 101.24 | 101.81 | 2,881,034 | -0.22(-0.21%) |
Nov 11, 2022 | 100.79 | 102.34 | 99.78 | 102.03 | 2,505,623 | +1.74(+1.74%) |
Nov 10, 2022 | 98.40 | 100.37 | 96.90 | 100.29 | 2,927,969 | +5.16(+5.43%) |
Nov 09, 2022 | 97.18 | 97.32 | 94.95 | 95.12 | 1,714,408 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.01 | 95.22 | 97.25 | 3,000,824 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.49 | 95.36 | 2,128,397 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.59 | 92.12 | 94.50 | 3,245,018 | +1.12(+1.20%) |
Nov 03, 2022 | 90.58 | 95.24 | 90.23 | 93.37 | 3,685,481 | +2.78(+3.07%) |
Nov 02, 2022 | 91.73 | 92.72 | 90.30 | 90.60 | 4,673,567 | -1.36(-1.48%) |
Nov 01, 2022 | 94.38 | 94.57 | 91.83 | 91.96 | 5,123,808 | -1.52(-1.62%) |
Oct 31, 2022 | 94.48 | 94.73 | 93.19 | 93.47 | 2,052,405 | -1.09(-1.15%) |
Oct 28, 2022 | 93.30 | 94.69 | 93.01 | 94.56 | 1,819,448 | +1.03(+1.10%) |
Oct 27, 2022 | 92.44 | 94.35 | 91.87 | 93.53 | 2,670,219 | +1.70(+1.85%) |
Oct 26, 2022 | 93.07 | 93.88 | 91.74 | 91.83 | 2,906,436 | -1.24(-1.33%) |
Oct 25, 2022 | 90.87 | 93.09 | 90.40 | 93.07 | 3,166,083 | +1.88(+2.06%) |
Oct 24, 2022 | 91.67 | 92.55 | 90.93 | 91.19 | 2,333,413 | +0.19(+0.20%) |
Oct 21, 2022 | 88.33 | 91.09 | 87.52 | 91.01 | 5,065,615 | +2.66(+3.01%) |
Oct 20, 2022 | 89.82 | 90.12 | 88.18 | 88.35 | 2,543,862 | -1.27(-1.42%) |
Oct 19, 2022 | 90.36 | 90.80 | 88.57 | 89.62 | 2,247,452 | -1.06(-1.16%) |
Oct 18, 2022 | 92.11 | 92.38 | 89.97 | 90.67 | 2,893,410 | +0.91(+1.01%) |
Oct 17, 2022 | 88.97 | 90.57 | 88.97 | 89.76 | 3,115,237 | +1.59(+1.81%) |
Oct 14, 2022 | 91.20 | 92.41 | 87.95 | 88.17 | 2,995,439 | -2.27(-2.51%) |
Oct 13, 2022 | 87.07 | 90.82 | 86.65 | 90.44 | 3,094,700 | +1.82(+2.05%) |
Oct 12, 2022 | 88.55 | 89.77 | 88.33 | 88.62 | 2,730,701 | -0.18(-0.20%) |
Oct 11, 2022 | 88.27 | 89.97 | 87.69 | 88.80 | 3,759,669 | +0.52(+0.59%) |
Oct 10, 2022 | 88.36 | 88.70 | 87.61 | 88.28 | 2,373,046 | +0.23(+0.27%) |
Oct 07, 2022 | 90.49 | 90.71 | 87.25 | 88.04 | 3,974,625 | -3.26(-3.57%) |
Oct 06, 2022 | 91.07 | 91.81 | 90.75 | 91.30 | 3,370,311 | -0.06(-0.06%) |
Oct 05, 2022 | 91.82 | 92.45 | 91.07 | 91.36 | 2,296,413 | -0.73(-0.80%) |
Oct 04, 2022 | 91.71 | 92.79 | 91.39 | 92.09 | 3,835,267 | +1.31(+1.44%) |
Oct 03, 2022 | 88.94 | 91.21 | 88.38 | 90.78 | 2,236,218 | +2.42(+2.73%) |
Sep 30, 2022 | 88.60 | 90.54 | 88.34 | 88.37 | 3,075,267 | -0.39(-0.44%) |
Sep 29, 2022 | 90.05 | 90.33 | 88.68 | 88.76 | 2,484,703 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.01 | 3,948,922 | +1.52(+1.69%) |
Sep 27, 2022 | 90.17 | 90.36 | 88.51 | 89.49 | 3,732,776 | -0.09(-0.10%) |
Sep 26, 2022 | 90.82 | 91.01 | 89.54 | 89.58 | 4,311,121 | -1.61(-1.77%) |
Sep 23, 2022 | 91.41 | 91.89 | 89.94 | 91.19 | 3,047,133 | -0.80(-0.87%) |
Sep 22, 2022 | 91.41 | 92.47 | 90.93 | 91.99 | 2,713,199 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 94.00 | 91.51 | 91.55 | 4,018,322 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.50 | 91.72 | 92.77 | 3,165,050 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.34 | 94.04 | 94.89 | 2,302,788 | -0.24(-0.26%) |
Sep 16, 2022 | 95.48 | 95.97 | 94.65 | 95.13 | 3,207,251 | -1.10(-1.14%) |
Sep 15, 2022 | 97.09 | 97.96 | 96.04 | 96.23 | 1,370,879 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.30 | 96.39 | 97.30 | 2,507,959 | +0.00(+0.00%) |
Sep 13, 2022 | 99.38 | 99.52 | 97.12 | 97.30 | 2,656,052 | -4.12(-4.06%) |
Sep 12, 2022 | 101.11 | 101.47 | 100.70 | 101.42 | 2,129,710 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.23 | 100.11 | 100.74 | 2,131,807 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.76 | 100.56 | 1,952,660 | +0.89(+0.89%) |
Sep 07, 2022 | 97.16 | 99.80 | 97.16 | 99.67 | 2,341,870 | +2.33(+2.39%) |
Sep 06, 2022 | 98.80 | 99.09 | 97.18 | 97.34 | 2,627,943 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.86 | 98.24 | 98.68 | 2,422,965 | -0.74(-0.74%) |