Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.96 | 91.14 | 88.40 | 91.06 | 4,620,838 | +2.02(+2.27%) |
Nov 29, 2022 | 88.99 | 89.25 | 88.44 | 89.04 | 2,173,332 | -0.54(-0.60%) |
Nov 28, 2022 | 91.40 | 91.51 | 88.42 | 89.57 | 4,814,698 | -0.24(-0.26%) |
Nov 25, 2022 | 89.70 | 90.13 | 89.32 | 89.81 | 1,330,964 | +0.32(+0.36%) |
Nov 23, 2022 | 88.15 | 89.56 | 87.89 | 89.49 | 3,532,510 | +1.34(+1.52%) |
Nov 22, 2022 | 88.06 | 89.08 | 87.52 | 88.15 | 3,494,018 | +0.53(+0.60%) |
Nov 21, 2022 | 86.00 | 87.80 | 85.92 | 87.63 | 3,348,339 | +1.76(+2.05%) |
Nov 18, 2022 | 84.36 | 86.16 | 84.36 | 85.87 | 4,591,066 | +2.08(+2.48%) |
Nov 17, 2022 | 83.77 | 84.22 | 83.26 | 83.79 | 2,752,829 | -0.63(-0.75%) |
Nov 16, 2022 | 84.41 | 85.23 | 84.20 | 84.42 | 3,502,410 | +0.49(+0.58%) |
Nov 15, 2022 | 84.40 | 85.21 | 82.83 | 83.93 | 5,221,368 | +0.53(+0.63%) |
Nov 14, 2022 | 84.97 | 85.21 | 83.21 | 83.40 | 3,237,679 | -1.24(-1.47%) |
Nov 11, 2022 | 85.86 | 86.48 | 83.86 | 84.64 | 4,216,836 | -1.71(-1.98%) |
Nov 10, 2022 | 84.97 | 86.53 | 83.67 | 86.36 | 4,374,271 | +3.74(+4.53%) |
Nov 09, 2022 | 83.07 | 83.53 | 82.43 | 82.61 | 3,116,438 | -0.56(-0.68%) |
Nov 08, 2022 | 82.07 | 83.52 | 82.01 | 83.18 | 3,175,738 | +1.16(+1.42%) |
Nov 07, 2022 | 83.73 | 83.73 | 80.78 | 82.01 | 3,260,426 | -1.46(-1.75%) |
Nov 04, 2022 | 82.78 | 83.58 | 81.75 | 83.47 | 3,545,725 | +0.83(+1.00%) |
Nov 03, 2022 | 81.80 | 83.48 | 81.29 | 82.65 | 4,314,370 | +0.44(+0.53%) |
Nov 02, 2022 | 82.49 | 84.47 | 82.17 | 82.21 | 3,402,735 | -0.30(-0.36%) |
Nov 01, 2022 | 82.11 | 83.13 | 81.66 | 82.51 | 4,474,149 | +0.57(+0.69%) |
Oct 31, 2022 | 83.27 | 83.31 | 81.42 | 81.94 | 4,403,723 | -1.38(-1.66%) |
Oct 28, 2022 | 81.60 | 83.47 | 81.60 | 83.32 | 2,826,301 | +2.07(+2.55%) |
Oct 27, 2022 | 80.31 | 83.24 | 80.29 | 81.25 | 2,940,588 | -0.25(-0.31%) |
Oct 26, 2022 | 82.01 | 82.58 | 81.30 | 81.50 | 2,359,323 | +0.03(+0.03%) |
Oct 25, 2022 | 80.19 | 81.60 | 80.14 | 81.47 | 2,768,481 | +1.32(+1.65%) |
Oct 24, 2022 | 80.60 | 81.07 | 79.45 | 80.15 | 2,298,274 | +0.34(+0.43%) |
Oct 21, 2022 | 78.39 | 80.30 | 77.73 | 79.80 | 2,444,989 | +1.58(+2.03%) |
Oct 20, 2022 | 80.42 | 80.42 | 77.86 | 78.22 | 3,396,710 | -1.84(-2.29%) |
Oct 19, 2022 | 79.65 | 80.46 | 79.26 | 80.05 | 1,938,496 | -0.63(-0.79%) |
Oct 18, 2022 | 80.11 | 80.95 | 79.53 | 80.69 | 2,802,807 | +1.43(+1.80%) |
Oct 17, 2022 | 79.03 | 80.20 | 78.96 | 79.26 | 3,869,731 | +1.43(+1.83%) |
Oct 14, 2022 | 79.53 | 80.31 | 77.48 | 77.84 | 4,293,331 | -1.17(-1.49%) |
Oct 13, 2022 | 75.30 | 79.25 | 74.84 | 79.01 | 4,342,730 | +2.83(+3.72%) |
Oct 12, 2022 | 79.09 | 79.09 | 76.11 | 76.18 | 2,739,261 | -2.92(-3.69%) |
Oct 11, 2022 | 78.57 | 80.33 | 78.45 | 79.09 | 4,227,729 | +0.39(+0.50%) |
Oct 10, 2022 | 77.59 | 79.21 | 77.56 | 78.70 | 4,429,317 | +1.36(+1.76%) |
Oct 07, 2022 | 78.80 | 79.10 | 76.95 | 77.34 | 4,008,959 | -1.42(-1.80%) |
Oct 06, 2022 | 81.53 | 81.70 | 78.46 | 78.76 | 4,518,411 | -2.97(-3.64%) |
Oct 05, 2022 | 83.38 | 83.54 | 81.44 | 81.73 | 3,537,548 | -2.76(-3.26%) |
Oct 04, 2022 | 82.54 | 84.98 | 82.36 | 84.49 | 5,485,848 | +2.26(+2.75%) |
Oct 03, 2022 | 81.73 | 83.06 | 81.21 | 82.23 | 6,663,264 | +1.66(+2.06%) |
Sep 30, 2022 | 83.55 | 83.88 | 80.22 | 80.57 | 5,501,531 | -2.44(-2.94%) |
Sep 29, 2022 | 87.34 | 87.34 | 82.79 | 83.01 | 3,679,577 | -4.18(-4.80%) |
Sep 28, 2022 | 87.50 | 87.75 | 86.35 | 87.19 | 3,668,881 | +0.65(+0.75%) |
Sep 27, 2022 | 89.36 | 89.42 | 86.37 | 86.54 | 3,137,606 | -2.58(-2.90%) |
Sep 26, 2022 | 90.73 | 91.16 | 87.85 | 89.12 | 3,760,707 | -1.97(-2.16%) |
Sep 23, 2022 | 91.47 | 91.60 | 89.92 | 91.09 | 2,249,954 | -1.06(-1.15%) |
Sep 22, 2022 | 91.61 | 92.74 | 91.37 | 92.15 | 2,080,995 | +0.29(+0.31%) |
Sep 21, 2022 | 93.61 | 94.24 | 91.84 | 91.86 | 3,082,381 | -1.11(-1.19%) |
Sep 20, 2022 | 93.92 | 93.94 | 91.94 | 92.97 | 2,439,636 | -1.26(-1.34%) |
Sep 19, 2022 | 93.34 | 94.27 | 92.92 | 94.23 | 3,083,224 | +0.70(+0.75%) |
Sep 16, 2022 | 93.54 | 94.16 | 93.17 | 93.53 | 5,708,091 | +0.16(+0.17%) |
Sep 15, 2022 | 95.94 | 95.94 | 93.12 | 93.37 | 3,323,707 | -2.92(-3.03%) |
Sep 14, 2022 | 95.25 | 96.83 | 95.25 | 96.29 | 1,535,123 | +1.04(+1.10%) |
Sep 13, 2022 | 97.24 | 97.75 | 94.90 | 95.25 | 3,319,249 | -2.78(-2.83%) |
Sep 12, 2022 | 97.58 | 98.41 | 97.24 | 98.02 | 1,901,571 | +0.44(+0.45%) |
Sep 09, 2022 | 97.53 | 98.31 | 96.58 | 97.58 | 2,146,287 | +0.68(+0.70%) |
Sep 08, 2022 | 96.96 | 97.97 | 96.45 | 96.90 | 3,143,864 | -0.71(-0.73%) |
Sep 07, 2022 | 95.23 | 97.81 | 95.23 | 97.61 | 3,053,338 | +2.96(+3.13%) |
Sep 06, 2022 | 94.31 | 96.22 | 94.27 | 94.65 | 2,941,005 | +0.44(+0.47%) |
Sep 02, 2022 | 95.75 | 96.69 | 93.82 | 94.21 | 2,490,337 | -1.20(-1.26%) |