Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.93 | 84.60 | 81.78 | 84.60 | 1,343 | +2.49(+3.03%) |
Nov 29, 2022 | 82.11 | 82.11 | 82.11 | 82.11 | 6 | -0.19(-0.23%) |
Nov 28, 2022 | 82.30 | 82.30 | 82.30 | 82.30 | 119 | -1.21(-1.45%) |
Nov 25, 2022 | 83.51 | 83.51 | 83.51 | 83.51 | 118 | -0.00(-0.00%) |
Nov 23, 2022 | 83.51 | 83.51 | 83.51 | 83.51 | 101 | +0.55(+0.66%) |
Nov 22, 2022 | 82.96 | 82.96 | 82.96 | 82.96 | 28 | +1.00(+1.22%) |
Nov 21, 2022 | 81.97 | 81.97 | 81.97 | 81.97 | 316 | -0.13(-0.16%) |
Nov 18, 2022 | 82.30 | 82.30 | 82.10 | 82.10 | 252 | +0.47(+0.57%) |
Nov 17, 2022 | 81.12 | 81.87 | 81.12 | 81.63 | 992 | -0.43(-0.52%) |
Nov 16, 2022 | 82.06 | 82.06 | 82.06 | 82.06 | 101 | -0.48(-0.58%) |
Nov 15, 2022 | 82.66 | 82.66 | 82.54 | 82.54 | 221 | +0.57(+0.70%) |
Nov 14, 2022 | 82.92 | 82.92 | 81.97 | 81.97 | 271 | -0.69(-0.84%) |
Nov 11, 2022 | 82.66 | 82.67 | 82.66 | 82.67 | 284 | +0.69(+0.84%) |
Nov 10, 2022 | 81.03 | 81.97 | 80.98 | 81.97 | 363 | +4.40(+5.67%) |
Nov 09, 2022 | 78.53 | 78.53 | 77.57 | 77.57 | 318 | -1.50(-1.90%) |
Nov 08, 2022 | 79.07 | 79.07 | 79.07 | 79.07 | 65 | +0.52(+0.66%) |
Nov 07, 2022 | 78.09 | 78.55 | 78.09 | 78.55 | 1,109 | +0.78(+1.00%) |
Nov 04, 2022 | 77.57 | 77.77 | 77.57 | 77.77 | 943 | +0.96(+1.25%) |
Nov 03, 2022 | 77.27 | 77.27 | 76.81 | 76.81 | 1,411 | -1.05(-1.35%) |
Nov 02, 2022 | 80.21 | 77.86 | 77.86 | 77.86 | 223 | -1.95(-2.44%) |
Nov 01, 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 153 | -0.34(-0.42%) |
Oct 31, 2022 | 80.14 | 80.14 | 80.14 | 80.14 | 502 | -0.64(-0.79%) |
Oct 28, 2022 | 80.79 | 80.79 | 80.79 | 80.79 | 158 | +2.06(+2.61%) |
Oct 27, 2022 | 79.41 | 79.41 | 78.73 | 78.73 | 849 | -0.58(-0.73%) |
Oct 26, 2022 | 79.51 | 79.96 | 79.31 | 79.31 | 1,061 | -0.62(-0.77%) |
Oct 25, 2022 | 79.46 | 79.92 | 79.46 | 79.92 | 596 | +1.37(+1.74%) |
Oct 24, 2022 | 78.39 | 78.59 | 78.39 | 78.56 | 476 | +0.92(+1.18%) |
Oct 21, 2022 | 76.52 | 77.64 | 76.52 | 77.64 | 384 | +1.69(+2.22%) |
Oct 20, 2022 | 75.95 | 75.95 | 75.95 | 75.95 | 28 | -0.52(-0.68%) |
Oct 19, 2022 | 77.06 | 77.06 | 76.47 | 76.47 | 721 | -0.60(-0.78%) |
Oct 18, 2022 | 77.58 | 77.58 | 77.07 | 77.07 | 338 | +0.79(+1.04%) |
Oct 17, 2022 | 76.28 | 76.28 | 76.28 | 76.28 | 68 | +1.97(+2.65%) |
Oct 14, 2022 | 75.25 | 75.25 | 74.31 | 74.31 | 294 | -1.77(-2.32%) |
Oct 13, 2022 | 73.02 | 76.08 | 73.02 | 76.08 | 332 | +1.86(+2.51%) |
Oct 12, 2022 | 74.21 | 74.21 | 74.21 | 74.21 | 17 | -0.22(-0.30%) |
Oct 11, 2022 | 74.89 | 74.89 | 74.44 | 74.44 | 390 | -0.57(-0.76%) |
Oct 10, 2022 | 75.57 | 75.57 | 75.01 | 75.01 | 230 | -0.43(-0.57%) |
Oct 07, 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 112 | -2.30(-2.96%) |
Oct 06, 2022 | 78.24 | 78.24 | 77.73 | 77.73 | 1,230 | -0.81(-1.03%) |
Oct 05, 2022 | 78.17 | 78.64 | 78.17 | 78.54 | 768 | -0.19(-0.24%) |
Oct 04, 2022 | 78.10 | 78.73 | 78.10 | 78.73 | 835 | +2.25(+2.95%) |
Oct 03, 2022 | 76.12 | 76.48 | 76.12 | 76.48 | 19,435 | +1.70(+2.28%) |
Sep 30, 2022 | 74.77 | 74.77 | 74.77 | 74.77 | 101 | -1.11(-1.47%) |
Sep 29, 2022 | 75.86 | 75.89 | 75.86 | 75.89 | 749 | -1.81(-2.33%) |
Sep 28, 2022 | 77.44 | 77.70 | 77.44 | 77.70 | 358 | +1.53(+2.00%) |
Sep 27, 2022 | 77.52 | 77.76 | 75.83 | 76.18 | 2,224 | -0.32(-0.41%) |
Sep 26, 2022 | 76.49 | 76.49 | 76.49 | 76.49 | 250 | -0.49(-0.63%) |
Sep 23, 2022 | 76.72 | 76.98 | 76.72 | 76.98 | 150 | -1.41(-1.79%) |
Sep 22, 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 129 | -0.70(-0.89%) |
Sep 21, 2022 | 79.09 | 79.09 | 79.09 | 79.09 | 48 | -1.17(-1.46%) |
Sep 20, 2022 | 80.26 | 80.26 | 80.26 | 80.26 | 224 | -0.89(-1.10%) |
Sep 19, 2022 | 81.15 | 81.15 | 81.15 | 81.15 | 99 | +0.48(+0.60%) |
Sep 16, 2022 | 80.00 | 80.72 | 80.00 | 80.67 | 512 | -0.56(-0.69%) |
Sep 15, 2022 | 81.23 | 81.23 | 81.23 | 81.23 | 93 | -0.71(-0.86%) |
Sep 14, 2022 | 82.12 | 82.27 | 81.93 | 81.93 | 718 | +0.08(+0.10%) |
Sep 13, 2022 | 81.85 | 81.85 | 81.85 | 81.85 | 84 | -3.68(-4.30%) |
Sep 12, 2022 | 85.53 | 85.53 | 85.51 | 85.53 | 602 | +0.80(+0.94%) |
Sep 09, 2022 | 84.33 | 84.80 | 84.33 | 84.73 | 329 | +1.35(+1.62%) |
Sep 08, 2022 | 83.38 | 83.38 | 83.38 | 83.38 | 37 | +0.50(+0.60%) |
Sep 07, 2022 | 82.88 | 82.88 | 82.88 | 82.88 | 24 | +1.66(+2.05%) |
Sep 06, 2022 | 81.22 | 81.22 | 81.22 | 81.22 | 79 | -0.28(-0.34%) |
Sep 02, 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 102 | -0.99(-1.21%) |