Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.02 | 89.85 | 85.66 | 89.06 | 1,275,995 | +3.04(+3.53%) |
Nov 29, 2022 | 84.18 | 86.08 | 83.37 | 86.02 | 487,137 | +1.84(+2.19%) |
Nov 28, 2022 | 85.62 | 85.97 | 83.88 | 84.18 | 441,919 | -2.22(-2.57%) |
Nov 25, 2022 | 86.97 | 87.29 | 86.08 | 86.40 | 224,109 | -0.16(-0.18%) |
Nov 23, 2022 | 87.15 | 88.00 | 85.73 | 86.56 | 679,286 | -0.20(-0.23%) |
Nov 22, 2022 | 85.86 | 88.17 | 85.11 | 86.76 | 786,143 | +1.92(+2.26%) |
Nov 21, 2022 | 82.83 | 84.98 | 82.83 | 84.84 | 507,192 | +1.50(+1.80%) |
Nov 18, 2022 | 82.34 | 84.00 | 82.08 | 83.34 | 359,829 | +2.35(+2.90%) |
Nov 17, 2022 | 80.99 | 81.86 | 79.85 | 80.99 | 453,746 | -0.42(-0.52%) |
Nov 16, 2022 | 81.23 | 82.01 | 79.70 | 81.41 | 492,956 | +0.25(+0.31%) |
Nov 15, 2022 | 81.65 | 82.17 | 79.63 | 81.16 | 743,621 | +0.28(+0.35%) |
Nov 14, 2022 | 80.47 | 81.97 | 80.03 | 80.88 | 673,649 | +0.20(+0.25%) |
Nov 11, 2022 | 84.56 | 84.98 | 80.22 | 80.68 | 1,009,684 | -3.79(-4.49%) |
Nov 10, 2022 | 84.00 | 85.16 | 82.61 | 84.47 | 627,916 | +2.96(+3.63%) |
Nov 09, 2022 | 78.83 | 81.62 | 78.51 | 81.51 | 661,301 | +2.26(+2.85%) |
Nov 08, 2022 | 78.92 | 80.67 | 77.50 | 79.25 | 665,752 | +0.78(+0.99%) |
Nov 07, 2022 | 78.13 | 79.06 | 77.21 | 78.47 | 528,806 | -0.04(-0.05%) |
Nov 04, 2022 | 78.24 | 79.86 | 77.20 | 78.51 | 556,385 | +1.05(+1.36%) |
Nov 03, 2022 | 76.91 | 78.79 | 76.08 | 77.46 | 532,204 | -0.49(-0.63%) |
Nov 02, 2022 | 80.55 | 77.80 | 77.95 | 601,702 | -2.30(-2.87%) | |
Nov 01, 2022 | 82.54 | 82.73 | 78.33 | 80.25 | 1,302,180 | -1.05(-1.29%) |
Oct 31, 2022 | 82.11 | 83.29 | 79.87 | 81.30 | 1,058,675 | -1.75(-2.11%) |
Oct 28, 2022 | 82.11 | 83.23 | 81.55 | 83.05 | 944,258 | +0.74(+0.90%) |
Oct 27, 2022 | 82.16 | 82.88 | 81.59 | 82.31 | 534,174 | +0.66(+0.81%) |
Oct 26, 2022 | 79.97 | 83.12 | 79.55 | 81.65 | 767,084 | +1.96(+2.46%) |
Oct 25, 2022 | 78.43 | 81.02 | 78.43 | 79.69 | 575,048 | +1.21(+1.54%) |
Oct 24, 2022 | 78.74 | 79.87 | 78.09 | 78.48 | 598,570 | +0.97(+1.25%) |
Oct 21, 2022 | 75.88 | 78.04 | 73.58 | 77.51 | 1,534,694 | -2.42(-3.03%) |
Oct 20, 2022 | 81.25 | 81.47 | 79.62 | 79.93 | 662,468 | -0.66(-0.82%) |
Oct 19, 2022 | 82.20 | 82.42 | 80.23 | 80.59 | 418,960 | -2.19(-2.65%) |
Oct 18, 2022 | 84.35 | 84.91 | 81.99 | 82.78 | 529,950 | +0.39(+0.47%) |
Oct 17, 2022 | 80.71 | 82.90 | 80.58 | 82.39 | 426,831 | +2.20(+2.74%) |
Oct 14, 2022 | 82.86 | 83.24 | 80.00 | 80.19 | 420,972 | -2.19(-2.66%) |
Oct 13, 2022 | 79.42 | 82.88 | 78.54 | 82.38 | 420,814 | +1.96(+2.44%) |
Oct 12, 2022 | 80.52 | 80.62 | 79.47 | 80.42 | 381,297 | +0.16(+0.20%) |
Oct 11, 2022 | 79.27 | 81.27 | 79.11 | 80.26 | 526,036 | +0.35(+0.44%) |
Oct 10, 2022 | 80.40 | 81.04 | 79.47 | 79.91 | 413,098 | -0.26(-0.32%) |
Oct 07, 2022 | 81.85 | 81.85 | 79.45 | 80.17 | 478,299 | -2.61(-3.15%) |
Oct 06, 2022 | 83.04 | 84.07 | 82.31 | 82.78 | 339,121 | -0.34(-0.41%) |
Oct 05, 2022 | 83.31 | 83.59 | 82.13 | 83.12 | 420,375 | -0.76(-0.91%) |
Oct 04, 2022 | 81.97 | 83.95 | 81.97 | 83.88 | 603,281 | +2.83(+3.49%) |
Oct 03, 2022 | 79.38 | 81.47 | 78.70 | 81.05 | 693,804 | +2.87(+3.67%) |
Sep 30, 2022 | 79.94 | 81.00 | 78.03 | 78.18 | 815,788 | -1.72(-2.15%) |
Sep 29, 2022 | 79.07 | 80.01 | 77.76 | 79.90 | 515,594 | -0.17(-0.21%) |
Sep 28, 2022 | 77.58 | 80.35 | 76.99 | 80.07 | 469,293 | +3.35(+4.37%) |
Sep 27, 2022 | 77.51 | 77.70 | 75.90 | 76.72 | 728,272 | -0.35(-0.45%) |
Sep 26, 2022 | 77.80 | 78.22 | 76.41 | 77.07 | 575,927 | -0.72(-0.93%) |
Sep 23, 2022 | 78.11 | 78.11 | 75.65 | 77.79 | 643,764 | -1.23(-1.56%) |
Sep 22, 2022 | 80.03 | 80.03 | 77.72 | 79.02 | 609,380 | -1.01(-1.26%) |
Sep 21, 2022 | 82.69 | 82.69 | 79.75 | 80.03 | 728,470 | -2.15(-2.62%) |
Sep 20, 2022 | 84.22 | 84.22 | 82.10 | 82.18 | 473,861 | -2.16(-2.56%) |
Sep 19, 2022 | 82.73 | 84.47 | 82.25 | 84.34 | 491,097 | +0.17(+0.20%) |
Sep 16, 2022 | 83.41 | 84.92 | 82.88 | 84.17 | 1,224,002 | +0.37(+0.44%) |
Sep 15, 2022 | 83.82 | 84.75 | 83.50 | 83.80 | 447,332 | -0.09(-0.11%) |
Sep 14, 2022 | 83.62 | 84.97 | 82.65 | 83.89 | 602,841 | +0.41(+0.49%) |
Sep 13, 2022 | 85.19 | 85.40 | 83.07 | 83.48 | 513,477 | -3.25(-3.75%) |
Sep 12, 2022 | 84.05 | 86.75 | 84.00 | 86.73 | 545,211 | +3.08(+3.68%) |
Sep 09, 2022 | 84.01 | 84.32 | 82.49 | 83.65 | 602,985 | -0.08(-0.10%) |
Sep 08, 2022 | 82.58 | 83.81 | 81.89 | 83.73 | 564,801 | +0.70(+0.84%) |
Sep 07, 2022 | 80.03 | 83.62 | 79.67 | 83.03 | 455,775 | +2.89(+3.61%) |
Sep 06, 2022 | 80.40 | 82.36 | 79.87 | 80.14 | 485,385 | +0.03(+0.04%) |
Sep 02, 2022 | 81.45 | 82.23 | 79.77 | 80.11 | 647,984 | -1.22(-1.50%) |