Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.80 | 93.07 | 90.64 | 93.07 | 4,252,657 | +1.42(+1.55%) |
Nov 29, 2022 | 91.74 | 91.97 | 90.66 | 91.65 | 3,512,608 | +0.09(+0.10%) |
Nov 28, 2022 | 92.17 | 92.63 | 90.99 | 91.57 | 4,048,665 | -1.85(-1.98%) |
Nov 25, 2022 | 93.19 | 93.93 | 92.58 | 93.41 | 1,363,178 | +0.22(+0.24%) |
Nov 23, 2022 | 93.20 | 93.89 | 92.51 | 93.19 | 2,985,080 | -0.13(-0.14%) |
Nov 22, 2022 | 92.57 | 93.59 | 92.50 | 93.32 | 2,645,998 | +1.31(+1.43%) |
Nov 21, 2022 | 90.73 | 92.16 | 90.53 | 92.00 | 3,142,637 | +0.94(+1.04%) |
Nov 18, 2022 | 93.12 | 93.44 | 90.86 | 91.06 | 4,335,672 | -0.88(-0.96%) |
Nov 17, 2022 | 91.13 | 91.98 | 90.99 | 91.95 | 2,822,566 | -0.60(-0.65%) |
Nov 16, 2022 | 93.37 | 93.52 | 92.37 | 92.55 | 2,902,353 | -0.92(-0.99%) |
Nov 15, 2022 | 92.81 | 94.29 | 92.48 | 93.47 | 3,792,552 | +1.35(+1.47%) |
Nov 14, 2022 | 91.83 | 93.51 | 91.39 | 92.12 | 3,135,173 | -0.63(-0.68%) |
Nov 11, 2022 | 91.46 | 93.65 | 91.37 | 92.75 | 4,471,132 | +1.40(+1.53%) |
Nov 10, 2022 | 90.17 | 91.56 | 89.20 | 91.35 | 4,258,073 | +4.28(+4.91%) |
Nov 09, 2022 | 87.07 | 89.13 | 86.95 | 87.08 | 3,639,969 | -0.60(-0.68%) |
Nov 08, 2022 | 87.55 | 89.28 | 86.97 | 87.68 | 3,866,475 | +0.02(+0.02%) |
Nov 07, 2022 | 86.17 | 87.94 | 85.86 | 87.66 | 3,908,270 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.12 | 84.70 | 85.59 | 5,315,729 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.86 | 80.84 | 83.59 | 5,584,214 | +1.98(+2.42%) |
Nov 02, 2022 | 82.36 | 81.61 | 7,049,219 | -0.86(-1.05%) | ||
Nov 01, 2022 | 83.01 | 83.80 | 80.87 | 82.48 | 5,163,186 | -0.72(-0.87%) |
Oct 31, 2022 | 84.23 | 84.75 | 83.00 | 83.20 | 6,926,002 | -0.77(-0.92%) |
Oct 28, 2022 | 82.77 | 84.08 | 82.19 | 83.97 | 2,601,530 | +1.45(+1.76%) |
Oct 27, 2022 | 83.03 | 83.76 | 82.40 | 82.52 | 2,511,116 | +0.66(+0.81%) |
Oct 26, 2022 | 81.63 | 82.57 | 80.69 | 81.85 | 2,097,064 | +0.62(+0.77%) |
Oct 25, 2022 | 80.16 | 81.43 | 80.05 | 81.23 | 2,483,187 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.18 | 79.92 | 80.60 | 2,367,545 | +0.70(+0.88%) |
Oct 21, 2022 | 77.35 | 80.09 | 77.16 | 79.89 | 3,297,751 | +2.89(+3.76%) |
Oct 20, 2022 | 78.06 | 78.51 | 76.51 | 77.00 | 2,651,691 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.59 | 77.33 | 78.01 | 3,183,117 | -0.38(-0.49%) |
Oct 18, 2022 | 78.57 | 78.86 | 77.20 | 78.40 | 2,717,437 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.41 | 76.27 | 76.93 | 2,757,670 | +1.78(+2.37%) |
Oct 14, 2022 | 77.88 | 77.97 | 74.86 | 75.15 | 3,369,654 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.09 | 77.62 | 4,267,629 | +3.16(+4.25%) |
Oct 12, 2022 | 75.09 | 75.66 | 74.39 | 74.46 | 2,669,950 | -0.48(-0.64%) |
Oct 11, 2022 | 74.94 | 75.80 | 74.27 | 74.94 | 4,377,856 | -0.36(-0.47%) |
Oct 10, 2022 | 75.55 | 75.80 | 74.33 | 75.29 | 4,181,005 | +0.52(+0.69%) |
Oct 07, 2022 | 75.85 | 75.96 | 73.94 | 74.77 | 4,845,621 | -1.58(-2.06%) |
Oct 06, 2022 | 76.02 | 77.63 | 76.02 | 76.35 | 3,848,150 | -0.29(-0.38%) |
Oct 05, 2022 | 75.89 | 77.18 | 74.78 | 76.64 | 5,168,900 | +1.46(+1.94%) |
Oct 04, 2022 | 74.15 | 75.44 | 74.02 | 75.18 | 3,065,120 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.22 | 71.04 | 72.57 | 3,071,242 | +2.23(+3.17%) |
Sep 30, 2022 | 71.27 | 71.89 | 70.24 | 70.34 | 2,881,176 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.43 | 70.16 | 71.29 | 2,398,597 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,585 | +1.88(+2.68%) |
Sep 27, 2022 | 71.21 | 71.48 | 69.56 | 70.19 | 2,767,543 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.63 | 70.06 | 70.27 | 2,777,427 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.69 | 70.01 | 70.94 | 3,391,543 | -1.62(-2.24%) |
Sep 22, 2022 | 73.48 | 73.96 | 72.53 | 72.56 | 2,560,017 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,672 | -1.44(-1.92%) |
Sep 20, 2022 | 75.68 | 75.73 | 74.12 | 74.96 | 3,404,599 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.60 | 74.28 | 76.47 | 2,586,239 | +1.34(+1.78%) |
Sep 16, 2022 | 76.15 | 76.32 | 74.89 | 75.14 | 5,427,823 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.28 | 77.10 | 77.36 | 2,311,054 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.51 | 78.32 | 79.07 | 2,269,725 | -0.18(-0.23%) |
Sep 13, 2022 | 80.42 | 80.99 | 78.89 | 79.25 | 2,075,175 | -2.95(-3.59%) |
Sep 12, 2022 | 81.96 | 82.34 | 81.55 | 82.20 | 2,121,461 | +0.82(+1.00%) |
Sep 09, 2022 | 80.93 | 81.63 | 80.68 | 81.38 | 2,615,545 | +1.00(+1.24%) |
Sep 08, 2022 | 78.58 | 80.43 | 78.37 | 80.38 | 2,693,756 | +1.37(+1.74%) |
Sep 07, 2022 | 78.10 | 79.39 | 77.84 | 79.01 | 4,959,613 | +0.70(+0.90%) |
Sep 06, 2022 | 79.01 | 79.06 | 77.46 | 78.31 | 3,222,923 | -0.23(-0.29%) |
Sep 02, 2022 | 79.76 | 80.05 | 78.01 | 78.54 | 4,326,170 | -0.25(-0.32%) |