Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 89.65 | 90.42 | 88.14 | 90.40 | 450,243 | +0.47(+0.53%) |
Nov 29, 2022 | 90.03 | 90.96 | 89.32 | 89.92 | 406,399 | +0.73(+0.82%) |
Nov 28, 2022 | 91.86 | 92.73 | 88.77 | 89.19 | 519,310 | -3.68(-3.97%) |
Nov 25, 2022 | 90.43 | 94.04 | 90.43 | 92.87 | 405,699 | +2.05(+2.26%) |
Nov 23, 2022 | 89.74 | 91.56 | 89.28 | 90.82 | 482,591 | +0.65(+0.72%) |
Nov 22, 2022 | 87.79 | 90.50 | 87.55 | 90.17 | 585,449 | +2.91(+3.34%) |
Nov 21, 2022 | 86.65 | 88.10 | 86.28 | 87.26 | 594,072 | +0.09(+0.10%) |
Nov 18, 2022 | 86.54 | 87.48 | 85.55 | 87.18 | 886,718 | +1.73(+2.03%) |
Nov 17, 2022 | 81.85 | 85.83 | 81.85 | 85.45 | 859,207 | +2.03(+2.43%) |
Nov 16, 2022 | 83.81 | 83.98 | 81.80 | 83.42 | 622,830 | -1.11(-1.32%) |
Nov 15, 2022 | 85.04 | 85.98 | 83.87 | 84.53 | 740,464 | +0.87(+1.04%) |
Nov 14, 2022 | 83.12 | 85.62 | 82.68 | 83.66 | 1,048,991 | -1.49(-1.75%) |
Nov 11, 2022 | 85.12 | 86.39 | 84.98 | 85.15 | 671,268 | +0.48(+0.57%) |
Nov 10, 2022 | 81.81 | 85.23 | 81.79 | 84.67 | 706,232 | +4.87(+6.10%) |
Nov 09, 2022 | 81.16 | 82.19 | 79.70 | 79.80 | 439,688 | -2.20(-2.68%) |
Nov 08, 2022 | 81.48 | 84.67 | 81.22 | 82.00 | 780,445 | +0.69(+0.85%) |
Nov 07, 2022 | 80.03 | 81.64 | 79.72 | 81.31 | 419,411 | +1.28(+1.60%) |
Nov 04, 2022 | 78.20 | 80.35 | 77.92 | 80.03 | 699,165 | +2.59(+3.35%) |
Nov 03, 2022 | 75.43 | 78.46 | 75.22 | 77.44 | 535,425 | +0.46(+0.60%) |
Nov 02, 2022 | 79.05 | 76.92 | 76.98 | 762,812 | -2.77(-3.47%) | |
Nov 01, 2022 | 78.45 | 80.39 | 78.26 | 79.74 | 843,868 | +2.44(+3.15%) |
Oct 31, 2022 | 78.15 | 79.45 | 77.14 | 77.30 | 774,269 | -1.14(-1.46%) |
Oct 28, 2022 | 78.85 | 80.05 | 77.29 | 78.45 | 640,490 | -0.29(-0.37%) |
Oct 27, 2022 | 79.89 | 81.81 | 78.23 | 78.73 | 669,924 | -0.10(-0.12%) |
Oct 26, 2022 | 73.28 | 79.44 | 72.49 | 78.83 | 1,111,272 | +7.17(+10.01%) |
Oct 25, 2022 | 69.79 | 72.64 | 69.66 | 71.66 | 544,172 | +1.15(+1.63%) |
Oct 24, 2022 | 71.97 | 72.31 | 70.45 | 70.51 | 432,585 | -0.78(-1.09%) |
Oct 21, 2022 | 71.10 | 71.71 | 69.59 | 71.28 | 513,448 | -0.03(-0.04%) |
Oct 20, 2022 | 72.71 | 73.56 | 70.99 | 71.31 | 523,032 | -1.83(-2.51%) |
Oct 19, 2022 | 74.88 | 74.98 | 72.20 | 73.15 | 479,061 | -1.92(-2.56%) |
Oct 18, 2022 | 75.50 | 76.72 | 74.68 | 75.07 | 450,772 | +0.82(+1.10%) |
Oct 17, 2022 | 74.85 | 76.01 | 74.06 | 74.25 | 906,692 | +0.85(+1.16%) |
Oct 14, 2022 | 75.98 | 75.98 | 73.06 | 73.40 | 398,082 | -2.25(-2.97%) |
Oct 13, 2022 | 74.74 | 76.41 | 73.58 | 75.64 | 422,593 | -0.64(-0.84%) |
Oct 12, 2022 | 76.05 | 77.24 | 75.24 | 76.29 | 356,972 | +0.14(+0.19%) |
Oct 11, 2022 | 77.44 | 77.71 | 75.57 | 76.14 | 507,073 | -2.03(-2.59%) |
Oct 10, 2022 | 76.31 | 78.31 | 75.40 | 78.17 | 347,662 | +2.23(+2.93%) |
Oct 07, 2022 | 78.02 | 78.02 | 75.77 | 75.94 | 324,106 | -2.69(-3.42%) |
Oct 06, 2022 | 76.76 | 79.19 | 76.60 | 78.63 | 497,632 | +1.22(+1.58%) |
Oct 05, 2022 | 75.24 | 78.69 | 75.15 | 77.41 | 532,146 | +1.51(+1.99%) |
Oct 04, 2022 | 75.44 | 77.01 | 75.30 | 75.90 | 1,191,740 | +1.58(+2.13%) |
Oct 03, 2022 | 73.03 | 75.07 | 72.27 | 74.32 | 448,248 | +1.83(+2.53%) |
Sep 30, 2022 | 71.05 | 74.50 | 71.01 | 72.48 | 562,635 | +1.35(+1.90%) |
Sep 29, 2022 | 72.93 | 73.41 | 71.05 | 71.13 | 911,402 | -2.72(-3.68%) |
Sep 28, 2022 | 72.87 | 74.08 | 70.31 | 73.85 | 1,234,344 | +0.60(+0.83%) |
Sep 27, 2022 | 64.34 | 75.78 | 63.58 | 73.24 | 3,999,688 | +9.38(+14.69%) |
Sep 26, 2022 | 64.00 | 64.96 | 63.79 | 63.86 | 507,785 | -0.36(-0.55%) |
Sep 23, 2022 | 65.86 | 66.05 | 63.07 | 64.22 | 1,541,003 | -2.53(-3.78%) |
Sep 22, 2022 | 68.85 | 68.85 | 66.72 | 66.74 | 528,732 | -2.05(-2.99%) |
Sep 21, 2022 | 69.37 | 70.13 | 68.76 | 68.80 | 570,664 | -0.55(-0.79%) |
Sep 20, 2022 | 69.49 | 69.64 | 68.50 | 69.34 | 628,586 | -0.87(-1.24%) |
Sep 19, 2022 | 68.54 | 70.66 | 68.54 | 70.22 | 348,537 | +1.41(+2.05%) |
Sep 16, 2022 | 69.72 | 70.32 | 68.19 | 68.81 | 829,167 | -2.65(-3.71%) |
Sep 15, 2022 | 71.91 | 72.58 | 70.93 | 71.46 | 489,020 | -0.70(-0.97%) |
Sep 14, 2022 | 73.23 | 73.23 | 70.27 | 72.16 | 653,735 | -1.28(-1.74%) |
Sep 13, 2022 | 74.63 | 75.00 | 72.97 | 73.43 | 545,170 | -3.07(-4.02%) |
Sep 12, 2022 | 75.38 | 76.71 | 75.29 | 76.51 | 690,234 | +1.78(+2.38%) |
Sep 09, 2022 | 72.67 | 75.01 | 72.33 | 74.73 | 475,021 | +2.94(+4.09%) |
Sep 08, 2022 | 71.11 | 71.84 | 69.70 | 71.79 | 772,998 | +0.18(+0.25%) |
Sep 07, 2022 | 70.47 | 71.61 | 69.85 | 71.61 | 667,893 | +0.71(+1.00%) |
Sep 06, 2022 | 71.50 | 72.04 | 70.51 | 70.90 | 322,488 | -0.51(-0.71%) |
Sep 02, 2022 | 73.37 | 73.41 | 71.10 | 71.41 | 347,558 | -1.17(-1.61%) |