Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.18 | 85.62 | 77.61 | 85.54 | 1,882,350 | +4.02(+4.93%) |
Nov 29, 2022 | 79.76 | 82.02 | 79.46 | 81.52 | 862,700 | +1.45(+1.80%) |
Nov 28, 2022 | 83.17 | 84.01 | 79.69 | 80.08 | 727,126 | -4.49(-5.31%) |
Nov 25, 2022 | 84.03 | 84.75 | 83.42 | 84.57 | 379,075 | +1.00(+1.20%) |
Nov 23, 2022 | 82.38 | 84.21 | 82.31 | 83.57 | 810,791 | +0.89(+1.08%) |
Nov 22, 2022 | 81.54 | 82.87 | 81.49 | 82.68 | 689,101 | +2.43(+3.03%) |
Nov 21, 2022 | 79.08 | 80.65 | 78.76 | 80.24 | 460,251 | +0.78(+0.98%) |
Nov 18, 2022 | 80.67 | 81.02 | 77.57 | 79.47 | 1,176,670 | +1.71(+2.20%) |
Nov 17, 2022 | 76.29 | 77.78 | 75.47 | 77.76 | 767,704 | -1.28(-1.62%) |
Nov 16, 2022 | 79.92 | 80.50 | 78.24 | 79.04 | 627,861 | -1.02(-1.27%) |
Nov 15, 2022 | 82.29 | 83.07 | 77.69 | 80.06 | 1,314,441 | +0.55(+0.70%) |
Nov 14, 2022 | 81.95 | 82.71 | 79.44 | 79.51 | 1,269,787 | -3.75(-4.51%) |
Nov 11, 2022 | 82.43 | 84.25 | 81.51 | 83.26 | 1,525,469 | +1.93(+2.37%) |
Nov 10, 2022 | 77.07 | 81.56 | 76.42 | 81.33 | 1,978,626 | +10.77(+15.26%) |
Nov 09, 2022 | 72.85 | 73.71 | 70.10 | 70.57 | 1,361,186 | -3.70(-4.99%) |
Nov 08, 2022 | 73.43 | 75.42 | 72.14 | 74.27 | 1,683,080 | +1.25(+1.71%) |
Nov 07, 2022 | 72.66 | 73.21 | 71.14 | 73.02 | 1,075,132 | +1.95(+2.74%) |
Nov 04, 2022 | 70.04 | 72.04 | 68.15 | 71.07 | 1,337,421 | +3.83(+5.70%) |
Nov 03, 2022 | 67.20 | 68.93 | 65.93 | 67.24 | 1,251,552 | -2.27(-3.26%) |
Nov 02, 2022 | 71.73 | 69.32 | 69.51 | 1,535,112 | -2.81(-3.89%) | |
Nov 01, 2022 | 73.26 | 74.02 | 71.28 | 72.32 | 1,126,306 | +0.81(+1.14%) |
Oct 31, 2022 | 71.62 | 73.10 | 71.35 | 71.51 | 1,226,280 | -1.45(-1.99%) |
Oct 28, 2022 | 68.56 | 73.21 | 68.18 | 72.96 | 1,675,165 | +4.98(+7.32%) |
Oct 27, 2022 | 68.15 | 70.23 | 67.65 | 67.99 | 1,522,369 | +1.56(+2.35%) |
Oct 26, 2022 | 66.22 | 68.60 | 65.94 | 66.42 | 1,860,987 | +0.54(+0.82%) |
Oct 25, 2022 | 62.62 | 66.25 | 62.26 | 65.88 | 1,767,073 | +2.25(+3.54%) |
Oct 24, 2022 | 62.21 | 64.50 | 61.73 | 63.63 | 2,318,192 | +2.49(+4.08%) |
Oct 21, 2022 | 56.36 | 61.34 | 55.44 | 61.14 | 2,065,732 | +4.95(+8.80%) |
Oct 20, 2022 | 58.68 | 60.61 | 55.73 | 56.19 | 1,937,197 | -3.00(-5.06%) |
Oct 19, 2022 | 60.30 | 62.07 | 58.06 | 59.19 | 1,686,234 | -2.95(-4.74%) |
Oct 18, 2022 | 63.38 | 64.14 | 60.12 | 62.14 | 2,763,275 | +2.99(+5.05%) |
Oct 17, 2022 | 58.60 | 60.39 | 58.19 | 59.15 | 2,148,371 | +4.04(+7.34%) |
Oct 14, 2022 | 59.90 | 61.66 | 54.80 | 55.11 | 3,540,435 | -2.86(-4.94%) |
Oct 13, 2022 | 48.78 | 58.49 | 48.12 | 57.97 | 4,211,088 | +6.27(+12.14%) |
Oct 12, 2022 | 52.15 | 53.77 | 51.23 | 51.69 | 1,691,287 | -0.43(-0.82%) |
Oct 11, 2022 | 53.34 | 54.79 | 51.41 | 52.12 | 2,190,401 | -2.16(-3.98%) |
Oct 10, 2022 | 55.97 | 56.52 | 53.23 | 54.28 | 1,996,784 | -0.80(-1.44%) |
Oct 07, 2022 | 57.73 | 58.04 | 54.01 | 55.08 | 1,537,910 | -4.16(-7.02%) |
Oct 06, 2022 | 60.86 | 62.06 | 58.84 | 59.24 | 1,585,489 | -2.68(-4.32%) |
Oct 05, 2022 | 60.52 | 62.87 | 59.74 | 61.91 | 1,429,520 | -1.45(-2.28%) |
Oct 04, 2022 | 59.61 | 63.47 | 59.61 | 63.36 | 2,298,166 | +6.47(+11.37%) |
Oct 03, 2022 | 54.30 | 57.80 | 52.36 | 56.89 | 2,116,460 | +4.32(+8.21%) |
Sep 30, 2022 | 54.35 | 56.39 | 52.34 | 52.57 | 1,939,868 | -1.78(-3.28%) |
Sep 29, 2022 | 54.67 | 55.20 | 52.19 | 54.36 | 2,246,675 | -1.96(-3.48%) |
Sep 28, 2022 | 53.72 | 57.34 | 53.28 | 56.32 | 2,384,360 | +3.02(+5.66%) |
Sep 27, 2022 | 55.37 | 56.05 | 51.63 | 53.30 | 2,760,871 | -0.74(-1.36%) |
Sep 26, 2022 | 55.38 | 56.91 | 52.78 | 54.04 | 2,096,144 | -2.79(-4.91%) |
Sep 23, 2022 | 57.92 | 58.11 | 54.14 | 56.83 | 2,714,387 | -2.64(-4.44%) |
Sep 22, 2022 | 63.05 | 63.41 | 59.26 | 59.47 | 1,822,101 | -3.26(-5.19%) |
Sep 21, 2022 | 68.09 | 68.86 | 62.68 | 62.73 | 2,162,245 | -4.23(-6.32%) |
Sep 20, 2022 | 68.46 | 68.78 | 65.02 | 66.96 | 1,863,965 | -2.98(-4.27%) |
Sep 19, 2022 | 65.71 | 70.10 | 65.52 | 69.94 | 1,461,241 | +2.13(+3.14%) |
Sep 16, 2022 | 67.69 | 68.10 | 65.57 | 67.81 | 1,952,098 | -1.99(-2.85%) |
Sep 15, 2022 | 69.08 | 72.36 | 68.78 | 69.81 | 1,781,831 | +0.61(+0.88%) |
Sep 14, 2022 | 70.26 | 71.05 | 67.19 | 69.20 | 1,627,135 | -0.52(-0.75%) |
Sep 13, 2022 | 73.78 | 74.67 | 68.87 | 69.72 | 1,873,932 | -8.79(-11.19%) |
Sep 12, 2022 | 77.50 | 79.69 | 77.04 | 78.51 | 1,065,722 | +1.95(+2.55%) |
Sep 09, 2022 | 75.94 | 77.15 | 75.47 | 76.56 | 1,113,277 | +1.97(+2.64%) |
Sep 08, 2022 | 69.59 | 74.74 | 68.98 | 74.58 | 1,515,922 | +3.71(+5.24%) |
Sep 07, 2022 | 66.24 | 71.20 | 65.98 | 70.87 | 1,877,936 | +3.80(+5.67%) |
Sep 06, 2022 | 68.29 | 68.90 | 64.93 | 67.07 | 2,191,975 | -0.33(-0.49%) |
Sep 02, 2022 | 71.29 | 73.15 | 66.45 | 67.40 | 1,917,334 | -1.82(-2.63%) |