Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.74 | 82.49 | 79.92 | 82.49 | 4,914 | +1.91(+2.37%) |
Nov 29, 2022 | 80.66 | 81.05 | 80.55 | 80.57 | 3,045 | +0.21(+0.26%) |
Nov 28, 2022 | 81.66 | 81.66 | 80.29 | 80.37 | 5,876 | -1.64(-2.01%) |
Nov 25, 2022 | 81.81 | 82.12 | 81.49 | 82.01 | 2,705 | +0.21(+0.25%) |
Nov 23, 2022 | 81.56 | 82.24 | 81.56 | 81.81 | 4,179 | +0.27(+0.33%) |
Nov 22, 2022 | 81.35 | 81.62 | 81.08 | 81.54 | 4,803 | +0.97(+1.21%) |
Nov 21, 2022 | 80.09 | 80.67 | 80.09 | 80.56 | 18,162 | +0.16(+0.20%) |
Nov 18, 2022 | 81.07 | 81.07 | 80.11 | 80.40 | 27,637 | +0.21(+0.26%) |
Nov 17, 2022 | 80.39 | 80.39 | 79.43 | 80.19 | 6,253 | -1.07(-1.32%) |
Nov 16, 2022 | 82.32 | 82.32 | 81.25 | 81.27 | 5,576 | -1.33(-1.61%) |
Nov 15, 2022 | 82.87 | 83.26 | 81.93 | 82.59 | 5,050 | +1.01(+1.23%) |
Nov 14, 2022 | 82.82 | 82.88 | 81.59 | 81.59 | 14,370 | -1.93(-2.31%) |
Nov 11, 2022 | 82.31 | 84.02 | 82.31 | 83.51 | 14,592 | +1.32(+1.60%) |
Nov 10, 2022 | 80.11 | 82.22 | 80.11 | 82.20 | 8,693 | +5.55(+7.24%) |
Nov 09, 2022 | 77.84 | 78.01 | 76.60 | 76.65 | 34,005 | -1.65(-2.11%) |
Nov 08, 2022 | 78.14 | 79.03 | 77.66 | 78.30 | 5,158 | +0.47(+0.61%) |
Nov 07, 2022 | 77.77 | 77.83 | 77.10 | 77.83 | 11,327 | +0.91(+1.18%) |
Nov 04, 2022 | 77.18 | 77.18 | 76.92 | 76.92 | 1,644 | +1.60(+2.13%) |
Nov 03, 2022 | 75.02 | 75.94 | 75.02 | 75.32 | 5,560 | -1.13(-1.47%) |
Nov 02, 2022 | 77.24 | 76.41 | 76.44 | 6,848 | -1.05(-1.35%) | |
Nov 01, 2022 | 77.87 | 77.96 | 77.04 | 77.49 | 7,891 | +0.52(+0.68%) |
Oct 31, 2022 | 77.36 | 77.38 | 76.97 | 76.97 | 9,877 | -0.60(-0.78%) |
Oct 28, 2022 | 76.13 | 77.63 | 75.92 | 77.57 | 6,268 | +1.89(+2.50%) |
Oct 27, 2022 | 75.43 | 76.72 | 75.43 | 75.68 | 26,654 | +0.64(+0.85%) |
Oct 26, 2022 | 75.00 | 76.04 | 74.87 | 75.04 | 7,952 | +0.56(+0.75%) |
Oct 25, 2022 | 72.72 | 74.57 | 72.56 | 74.48 | 12,654 | +1.68(+2.30%) |
Oct 24, 2022 | 72.13 | 73.09 | 72.13 | 72.80 | 4,761 | +0.66(+0.91%) |
Oct 21, 2022 | 70.50 | 72.20 | 70.07 | 72.15 | 6,852 | +2.06(+2.94%) |
Oct 20, 2022 | 71.08 | 71.71 | 69.84 | 70.08 | 20,153 | -0.88(-1.24%) |
Oct 19, 2022 | 71.70 | 71.70 | 70.59 | 70.96 | 13,861 | -1.10(-1.52%) |
Oct 18, 2022 | 73.15 | 73.36 | 71.74 | 72.06 | 14,905 | +0.88(+1.24%) |
Oct 17, 2022 | 70.81 | 71.78 | 70.81 | 71.18 | 8,078 | +1.90(+2.74%) |
Oct 14, 2022 | 72.68 | 72.78 | 69.28 | 69.28 | 9,183 | -2.43(-3.39%) |
Oct 13, 2022 | 68.13 | 71.98 | 67.48 | 71.71 | 15,821 | +1.90(+2.72%) |
Oct 12, 2022 | 69.62 | 70.48 | 69.62 | 69.81 | 28,311 | -0.11(-0.16%) |
Oct 11, 2022 | 69.70 | 70.83 | 69.35 | 69.92 | 7,461 | -1.03(-1.45%) |
Oct 10, 2022 | 71.61 | 71.61 | 70.75 | 70.96 | 4,953 | -0.25(-0.35%) |
Oct 07, 2022 | 71.34 | 71.97 | 70.86 | 71.20 | 3,944 | -2.27(-3.09%) |
Oct 06, 2022 | 74.10 | 74.10 | 73.39 | 73.47 | 6,066 | -0.61(-0.83%) |
Oct 05, 2022 | 73.36 | 74.34 | 73.01 | 74.09 | 7,484 | -0.38(-0.51%) |
Oct 04, 2022 | 72.61 | 74.49 | 72.61 | 74.46 | 28,207 | +3.31(+4.66%) |
Oct 03, 2022 | 70.25 | 71.54 | 69.10 | 71.15 | 45,012 | +1.86(+2.68%) |
Sep 30, 2022 | 69.52 | 70.92 | 69.29 | 69.29 | 6,827 | -0.49(-0.71%) |
Sep 29, 2022 | 69.59 | 70.05 | 69.43 | 69.78 | 7,578 | -1.51(-2.12%) |
Sep 28, 2022 | 70.58 | 71.65 | 70.29 | 71.29 | 10,476 | +1.36(+1.95%) |
Sep 27, 2022 | 71.24 | 71.27 | 69.32 | 69.93 | 12,778 | -0.64(-0.91%) |
Sep 26, 2022 | 70.87 | 71.39 | 70.43 | 70.57 | 8,749 | -0.79(-1.11%) |
Sep 23, 2022 | 72.10 | 72.26 | 70.35 | 71.36 | 35,663 | -1.83(-2.50%) |
Sep 22, 2022 | 74.58 | 74.58 | 73.15 | 73.19 | 5,973 | -1.58(-2.11%) |
Sep 21, 2022 | 76.55 | 76.94 | 74.77 | 74.77 | 5,583 | -0.95(-1.25%) |
Sep 20, 2022 | 76.13 | 76.17 | 75.19 | 75.72 | 13,160 | -1.39(-1.81%) |
Sep 19, 2022 | 76.33 | 77.17 | 76.31 | 77.11 | 19,274 | +0.78(+1.03%) |
Sep 16, 2022 | 76.33 | 76.33 | 75.64 | 76.33 | 11,464 | -0.96(-1.24%) |
Sep 15, 2022 | 77.25 | 78.07 | 77.19 | 77.29 | 3,724 | -0.23(-0.30%) |
Sep 14, 2022 | 77.80 | 77.80 | 76.72 | 77.52 | 4,880 | -0.20(-0.26%) |
Sep 13, 2022 | 79.24 | 79.24 | 77.47 | 77.73 | 5,105 | -3.36(-4.14%) |
Sep 12, 2022 | 80.90 | 81.65 | 80.81 | 81.09 | 23,001 | +0.55(+0.68%) |
Sep 09, 2022 | 79.56 | 80.64 | 79.56 | 80.54 | 7,414 | +1.59(+2.02%) |
Sep 08, 2022 | 77.91 | 78.95 | 77.91 | 78.94 | 6,301 | +1.26(+1.62%) |
Sep 07, 2022 | 76.20 | 77.69 | 76.20 | 77.69 | 2,292 | +1.38(+1.81%) |
Sep 06, 2022 | 76.68 | 76.68 | 75.09 | 76.31 | 4,913 | +0.27(+0.36%) |
Sep 02, 2022 | 77.25 | 78.03 | 75.97 | 76.04 | 6,252 | -0.92(-1.19%) |