Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.77 | 86.88 | 85.52 | 86.56 | 221,120 | +0.28(+0.33%) |
Nov 29, 2022 | 86.59 | 87.45 | 86.15 | 86.28 | 150,934 | -1.72(-1.95%) |
Nov 28, 2022 | 88.40 | 88.65 | 87.15 | 88.00 | 297,541 | +0.58(+0.66%) |
Nov 25, 2022 | 87.17 | 87.53 | 86.75 | 87.42 | 82,679 | -0.51(-0.58%) |
Nov 23, 2022 | 86.59 | 88.06 | 86.50 | 87.93 | 477,023 | +2.33(+2.72%) |
Nov 22, 2022 | 84.54 | 85.76 | 84.40 | 85.60 | 196,912 | +1.88(+2.25%) |
Nov 21, 2022 | 84.46 | 84.61 | 83.47 | 83.72 | 515,597 | +0.51(+0.62%) |
Nov 18, 2022 | 84.30 | 84.68 | 82.88 | 83.21 | 116,622 | -0.75(-0.89%) |
Nov 17, 2022 | 83.76 | 84.27 | 83.18 | 83.96 | 467,442 | -1.01(-1.18%) |
Nov 16, 2022 | 83.15 | 85.10 | 82.99 | 84.97 | 287,678 | +2.54(+3.08%) |
Nov 15, 2022 | 81.02 | 82.43 | 80.81 | 82.43 | 233,651 | +2.16(+2.69%) |
Nov 14, 2022 | 80.77 | 80.86 | 79.72 | 80.28 | 217,113 | -0.47(-0.58%) |
Nov 11, 2022 | 80.21 | 81.24 | 80.13 | 80.74 | 145,905 | -0.21(-0.26%) |
Nov 10, 2022 | 79.28 | 81.27 | 79.04 | 80.95 | 353,843 | +3.83(+4.96%) |
Nov 09, 2022 | 76.18 | 77.58 | 75.94 | 77.12 | 207,409 | +0.30(+0.40%) |
Nov 08, 2022 | 76.35 | 77.77 | 76.35 | 76.82 | 157,217 | +0.99(+1.30%) |
Nov 07, 2022 | 77.88 | 77.96 | 75.83 | 75.83 | 172,824 | -1.40(-1.81%) |
Nov 04, 2022 | 78.33 | 78.98 | 77.13 | 77.23 | 490,566 | -2.17(-2.74%) |
Nov 03, 2022 | 78.82 | 80.18 | 78.80 | 79.40 | 129,629 | -0.93(-1.16%) |
Nov 02, 2022 | 80.72 | 81.78 | 79.69 | 80.33 | 164,862 | -0.01(-0.01%) |
Nov 01, 2022 | 80.76 | 80.77 | 79.59 | 80.34 | 183,307 | +1.62(+2.06%) |
Oct 31, 2022 | 79.55 | 79.80 | 77.68 | 78.72 | 206,345 | -1.20(-1.50%) |
Oct 28, 2022 | 80.05 | 80.90 | 79.52 | 79.92 | 206,040 | -0.65(-0.80%) |
Oct 27, 2022 | 80.05 | 81.11 | 78.99 | 80.56 | 243,316 | +1.41(+1.78%) |
Oct 26, 2022 | 78.49 | 79.51 | 78.38 | 79.16 | 392,593 | +1.65(+2.13%) |
Oct 25, 2022 | 77.02 | 77.62 | 76.65 | 77.50 | 297,483 | +3.28(+4.41%) |
Oct 24, 2022 | 74.78 | 75.68 | 73.60 | 74.23 | 368,675 | -1.03(-1.36%) |
Oct 21, 2022 | 75.15 | 76.32 | 74.48 | 75.25 | 476,573 | -2.52(-3.24%) |
Oct 20, 2022 | 79.17 | 79.59 | 77.65 | 77.77 | 261,387 | -2.02(-2.53%) |
Oct 19, 2022 | 80.71 | 81.01 | 79.65 | 79.79 | 454,715 | -2.17(-2.65%) |
Oct 18, 2022 | 81.59 | 82.09 | 80.25 | 81.97 | 542,252 | +0.13(+0.16%) |
Oct 17, 2022 | 83.33 | 83.82 | 81.76 | 81.83 | 192,156 | -0.69(-0.84%) |
Oct 14, 2022 | 84.70 | 84.70 | 82.45 | 82.53 | 215,748 | -1.26(-1.51%) |
Oct 13, 2022 | 82.86 | 85.10 | 82.80 | 83.79 | 132,304 | -1.32(-1.55%) |
Oct 12, 2022 | 83.66 | 85.21 | 83.57 | 85.11 | 118,846 | +0.66(+0.79%) |
Oct 11, 2022 | 84.16 | 85.63 | 83.18 | 84.44 | 204,697 | +0.78(+0.93%) |
Oct 10, 2022 | 85.27 | 85.38 | 83.12 | 83.67 | 209,126 | -2.29(-2.66%) |
Oct 07, 2022 | 85.62 | 86.73 | 85.24 | 85.95 | 305,286 | -1.19(-1.36%) |
Oct 06, 2022 | 87.96 | 88.24 | 86.64 | 87.14 | 95,559 | -0.64(-0.72%) |
Oct 05, 2022 | 87.83 | 87.99 | 86.33 | 87.78 | 226,604 | -1.11(-1.25%) |
Oct 04, 2022 | 89.58 | 90.07 | 88.54 | 88.89 | 259,864 | -0.29(-0.33%) |
Oct 03, 2022 | 89.49 | 90.29 | 88.41 | 89.18 | 377,789 | +1.35(+1.54%) |
Sep 30, 2022 | 90.07 | 90.86 | 87.48 | 87.83 | 347,589 | -1.62(-1.81%) |
Sep 29, 2022 | 88.17 | 89.80 | 87.96 | 89.46 | 196,195 | -0.65(-0.72%) |
Sep 28, 2022 | 88.57 | 90.22 | 87.74 | 90.11 | 577,901 | +4.18(+4.86%) |
Sep 27, 2022 | 88.12 | 88.54 | 85.93 | 85.93 | 627,440 | -3.88(-4.32%) |
Sep 26, 2022 | 91.49 | 91.77 | 89.11 | 89.81 | 233,309 | -1.88(-2.05%) |
Sep 23, 2022 | 91.15 | 92.58 | 90.18 | 91.68 | 305,807 | +0.53(+0.58%) |
Sep 22, 2022 | 91.59 | 91.85 | 90.35 | 91.15 | 346,282 | -3.23(-3.42%) |
Sep 21, 2022 | 92.36 | 94.38 | 91.73 | 94.38 | 207,590 | +2.52(+2.74%) |
Sep 20, 2022 | 91.09 | 92.76 | 90.83 | 91.86 | 279,002 | -1.50(-1.61%) |
Sep 19, 2022 | 92.86 | 93.91 | 92.65 | 93.36 | 134,130 | +0.56(+0.60%) |
Sep 16, 2022 | 92.95 | 94.17 | 92.45 | 92.81 | 145,413 | -1.44(-1.53%) |
Sep 15, 2022 | 93.80 | 94.28 | 93.66 | 94.25 | 132,256 | +0.16(+0.17%) |
Sep 14, 2022 | 93.14 | 94.16 | 92.63 | 94.09 | 209,164 | +0.59(+0.64%) |
Sep 13, 2022 | 91.67 | 93.67 | 91.36 | 93.49 | 202,929 | +0.80(+0.86%) |
Sep 12, 2022 | 94.24 | 94.52 | 92.04 | 92.69 | 218,733 | -1.19(-1.27%) |
Sep 09, 2022 | 93.77 | 94.49 | 92.91 | 93.88 | 147,568 | +0.41(+0.44%) |
Sep 08, 2022 | 94.48 | 95.39 | 93.47 | 93.47 | 155,006 | -1.81(-1.90%) |
Sep 07, 2022 | 93.83 | 95.37 | 93.81 | 95.28 | 473,308 | +2.37(+2.55%) |
Sep 06, 2022 | 95.07 | 95.07 | 92.91 | 92.91 | 336,909 | -3.73(-3.86%) |
Sep 02, 2022 | 95.71 | 96.99 | 95.50 | 96.64 | 276,294 | +0.75(+0.79%) |