Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.01 | 87.90 | 85.41 | 87.89 | 2,504,281 | +2.33(+2.72%) |
Nov 29, 2022 | 85.64 | 86.02 | 85.27 | 85.56 | 1,745,413 | +0.17(+0.20%) |
Nov 28, 2022 | 86.05 | 86.39 | 85.25 | 85.38 | 3,100,379 | -1.25(-1.44%) |
Nov 25, 2022 | 86.56 | 86.74 | 86.41 | 86.63 | 2,071,653 | +0.10(+0.11%) |
Nov 23, 2022 | 85.88 | 86.63 | 85.85 | 86.53 | 1,886,987 | +0.66(+0.77%) |
Nov 22, 2022 | 85.27 | 85.88 | 84.95 | 85.88 | 2,149,964 | +1.09(+1.29%) |
Nov 21, 2022 | 84.82 | 84.96 | 84.36 | 84.78 | 2,299,595 | -0.50(-0.59%) |
Nov 18, 2022 | 85.50 | 85.63 | 84.77 | 85.28 | 2,178,092 | +0.20(+0.24%) |
Nov 17, 2022 | 84.18 | 85.15 | 84.11 | 85.08 | 1,529,960 | -0.20(-0.24%) |
Nov 16, 2022 | 85.63 | 85.82 | 85.15 | 85.28 | 1,719,908 | -0.73(-0.84%) |
Nov 15, 2022 | 86.57 | 86.81 | 85.28 | 86.01 | 2,287,537 | +0.86(+1.01%) |
Nov 14, 2022 | 85.58 | 86.06 | 85.12 | 85.15 | 3,679,656 | -0.83(-0.97%) |
Nov 11, 2022 | 85.16 | 86.16 | 84.92 | 85.98 | 2,513,482 | +1.24(+1.46%) |
Nov 10, 2022 | 83.22 | 84.78 | 83.00 | 84.74 | 2,481,606 | +4.35(+5.41%) |
Nov 09, 2022 | 81.44 | 81.74 | 80.31 | 80.39 | 2,226,118 | -1.58(-1.92%) |
Nov 08, 2022 | 81.70 | 82.58 | 81.17 | 81.97 | 1,663,596 | +0.58(+0.71%) |
Nov 07, 2022 | 81.17 | 81.55 | 80.71 | 81.39 | 1,923,969 | +0.53(+0.66%) |
Nov 04, 2022 | 80.74 | 81.23 | 79.66 | 80.85 | 3,412,423 | +1.85(+2.34%) |
Nov 03, 2022 | 78.82 | 79.52 | 78.43 | 79.01 | 2,522,110 | -0.61(-0.77%) |
Nov 02, 2022 | 81.31 | 79.61 | 79.62 | 2,023,955 | -1.71(-2.11%) | |
Nov 01, 2022 | 82.34 | 82.39 | 81.08 | 81.33 | 2,198,345 | +0.16(+0.20%) |
Oct 31, 2022 | 81.05 | 81.52 | 80.92 | 81.16 | 2,395,987 | -0.58(-0.71%) |
Oct 28, 2022 | 80.31 | 81.79 | 80.26 | 81.74 | 2,693,464 | +1.29(+1.60%) |
Oct 27, 2022 | 80.97 | 81.48 | 80.35 | 80.46 | 3,960,000 | -0.45(-0.56%) |
Oct 26, 2022 | 80.56 | 81.85 | 80.49 | 80.91 | 2,249,887 | +0.02(+0.02%) |
Oct 25, 2022 | 79.58 | 80.95 | 79.58 | 80.89 | 2,101,743 | +1.46(+1.84%) |
Oct 24, 2022 | 79.13 | 79.67 | 78.42 | 79.43 | 2,614,367 | +0.15(+0.20%) |
Oct 21, 2022 | 77.38 | 79.34 | 77.05 | 79.28 | 2,998,532 | +1.62(+2.08%) |
Oct 20, 2022 | 78.12 | 79.06 | 77.45 | 77.66 | 2,834,322 | -0.37(-0.47%) |
Oct 19, 2022 | 78.26 | 78.72 | 77.48 | 78.03 | 2,974,037 | -0.83(-1.05%) |
Oct 18, 2022 | 79.64 | 79.70 | 78.19 | 78.86 | 3,416,216 | +0.75(+0.97%) |
Oct 17, 2022 | 77.63 | 78.36 | 77.58 | 78.11 | 2,907,115 | +2.00(+2.63%) |
Oct 14, 2022 | 78.27 | 78.53 | 76.02 | 76.11 | 4,645,857 | -1.62(-2.09%) |
Oct 13, 2022 | 74.60 | 78.05 | 74.29 | 77.73 | 4,492,724 | +1.63(+2.15%) |
Oct 12, 2022 | 76.18 | 76.59 | 75.92 | 76.10 | 1,600,403 | -0.19(-0.25%) |
Oct 11, 2022 | 76.53 | 77.42 | 75.90 | 76.29 | 3,758,292 | -0.68(-0.88%) |
Oct 10, 2022 | 77.75 | 77.85 | 76.52 | 76.97 | 3,357,777 | -0.66(-0.85%) |
Oct 07, 2022 | 78.80 | 78.85 | 77.29 | 77.62 | 2,373,456 | -1.92(-2.42%) |
Oct 06, 2022 | 80.01 | 80.56 | 79.43 | 79.55 | 2,223,626 | -0.90(-1.12%) |
Oct 05, 2022 | 79.89 | 80.91 | 79.28 | 80.45 | 2,095,663 | -0.39(-0.48%) |
Oct 04, 2022 | 79.67 | 80.85 | 79.58 | 80.84 | 3,931,022 | +2.65(+3.39%) |
Oct 03, 2022 | 77.20 | 78.54 | 76.76 | 78.19 | 3,083,498 | +1.89(+2.47%) |
Sep 30, 2022 | 76.94 | 77.80 | 76.29 | 76.30 | 3,008,022 | -0.81(-1.05%) |
Sep 29, 2022 | 77.63 | 77.92 | 76.44 | 77.11 | 3,233,213 | -1.48(-1.88%) |
Sep 28, 2022 | 77.16 | 78.90 | 76.82 | 78.59 | 2,544,273 | +1.61(+2.09%) |
Sep 27, 2022 | 77.93 | 78.33 | 76.53 | 76.99 | 2,254,950 | -0.26(-0.34%) |
Sep 26, 2022 | 77.82 | 78.47 | 76.98 | 77.25 | 3,090,994 | -0.94(-1.20%) |
Sep 23, 2022 | 78.93 | 78.93 | 77.38 | 78.19 | 3,897,446 | -1.83(-2.28%) |
Sep 22, 2022 | 80.65 | 80.82 | 79.81 | 80.01 | 2,888,740 | -0.63(-0.78%) |
Sep 21, 2022 | 82.18 | 82.81 | 80.62 | 80.64 | 2,171,684 | -1.30(-1.58%) |
Sep 20, 2022 | 82.23 | 82.35 | 81.41 | 81.94 | 1,512,189 | -1.08(-1.30%) |
Sep 19, 2022 | 81.75 | 83.03 | 81.74 | 83.02 | 1,445,488 | +0.51(+0.61%) |
Sep 16, 2022 | 82.31 | 82.66 | 81.87 | 82.52 | 1,666,801 | -0.69(-0.83%) |
Sep 15, 2022 | 83.62 | 84.28 | 82.96 | 83.21 | 2,366,025 | -0.86(-1.02%) |
Sep 14, 2022 | 84.01 | 84.36 | 83.42 | 84.07 | 1,804,712 | +0.35(+0.41%) |
Sep 13, 2022 | 85.29 | 85.52 | 83.51 | 83.72 | 1,961,812 | -3.42(-3.92%) |
Sep 12, 2022 | 86.75 | 87.32 | 86.68 | 87.14 | 1,181,228 | +1.02(+1.19%) |
Sep 09, 2022 | 85.30 | 86.24 | 85.30 | 86.12 | 1,490,296 | +1.61(+1.90%) |
Sep 08, 2022 | 83.51 | 84.58 | 83.28 | 84.51 | 1,925,271 | +0.39(+0.47%) |
Sep 07, 2022 | 82.64 | 84.22 | 82.59 | 84.11 | 1,735,485 | +1.20(+1.45%) |
Sep 06, 2022 | 83.46 | 83.64 | 82.54 | 82.91 | 1,806,700 | -0.40(-0.49%) |
Sep 02, 2022 | 84.70 | 85.06 | 82.99 | 83.32 | 2,196,820 | -0.71(-0.85%) |