Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.18 | 90.17 | 86.08 | 89.64 | 109,789 | +2.60(+2.99%) |
Nov 29, 2022 | 87.58 | 88.41 | 87.04 | 87.04 | 58,371 | -0.29(-0.33%) |
Nov 28, 2022 | 90.55 | 90.68 | 87.33 | 87.33 | 69,315 | -3.54(-3.90%) |
Nov 25, 2022 | 90.72 | 91.09 | 89.99 | 90.87 | 34,421 | +0.45(+0.50%) |
Nov 23, 2022 | 89.35 | 90.85 | 89.15 | 90.42 | 102,334 | +1.07(+1.20%) |
Nov 22, 2022 | 86.91 | 90.20 | 86.40 | 89.35 | 113,366 | +2.23(+2.56%) |
Nov 21, 2022 | 89.41 | 89.77 | 85.86 | 87.12 | 88,071 | -2.71(-3.02%) |
Nov 18, 2022 | 88.64 | 90.19 | 87.98 | 89.83 | 117,657 | +2.48(+2.84%) |
Nov 17, 2022 | 85.66 | 87.52 | 85.32 | 87.35 | 76,652 | +1.00(+1.16%) |
Nov 16, 2022 | 87.48 | 87.89 | 85.76 | 86.35 | 132,104 | -1.11(-1.27%) |
Nov 15, 2022 | 85.77 | 88.25 | 84.86 | 87.46 | 113,761 | +2.29(+2.69%) |
Nov 14, 2022 | 84.42 | 86.12 | 83.44 | 85.17 | 83,878 | +0.40(+0.47%) |
Nov 11, 2022 | 84.74 | 84.93 | 83.43 | 84.77 | 94,065 | +0.81(+0.96%) |
Nov 10, 2022 | 82.55 | 85.38 | 82.55 | 83.96 | 93,705 | +3.71(+4.62%) |
Nov 09, 2022 | 79.72 | 81.11 | 79.20 | 80.25 | 74,129 | -0.39(-0.48%) |
Nov 08, 2022 | 80.77 | 81.95 | 79.50 | 80.64 | 88,533 | -0.04(-0.05%) |
Nov 07, 2022 | 79.28 | 80.86 | 78.44 | 80.68 | 78,880 | +1.40(+1.77%) |
Nov 04, 2022 | 78.07 | 79.29 | 77.00 | 79.28 | 70,156 | +2.21(+2.87%) |
Nov 03, 2022 | 78.77 | 79.17 | 77.02 | 77.07 | 82,047 | -2.72(-3.41%) |
Nov 02, 2022 | 81.24 | 81.77 | 79.45 | 79.79 | 104,021 | -1.61(-1.98%) |
Nov 01, 2022 | 82.56 | 82.66 | 80.98 | 81.40 | 106,847 | -0.22(-0.27%) |
Oct 31, 2022 | 82.51 | 83.09 | 80.49 | 81.62 | 136,507 | -0.71(-0.86%) |
Oct 28, 2022 | 80.26 | 82.74 | 79.56 | 82.33 | 97,591 | +2.04(+2.54%) |
Oct 27, 2022 | 77.72 | 82.45 | 77.42 | 80.29 | 133,917 | +3.28(+4.26%) |
Oct 26, 2022 | 74.90 | 79.38 | 73.85 | 77.01 | 203,452 | +2.94(+3.97%) |
Oct 25, 2022 | 79.07 | 79.59 | 73.32 | 74.07 | 423,626 | -6.96(-8.59%) |
Oct 24, 2022 | 85.95 | 86.88 | 79.64 | 81.03 | 247,185 | -5.95(-6.84%) |
Oct 21, 2022 | 87.05 | 87.39 | 85.41 | 86.98 | 100,133 | +0.42(+0.49%) |
Oct 20, 2022 | 90.23 | 90.23 | 86.28 | 86.56 | 118,996 | -3.38(-3.76%) |
Oct 19, 2022 | 92.24 | 92.98 | 89.77 | 89.94 | 131,002 | -2.97(-3.20%) |
Oct 18, 2022 | 91.64 | 93.45 | 91.64 | 92.91 | 95,820 | +2.27(+2.50%) |
Oct 17, 2022 | 90.97 | 91.52 | 89.90 | 90.64 | 111,499 | +0.67(+0.74%) |
Oct 14, 2022 | 91.76 | 91.79 | 89.96 | 89.97 | 106,128 | -1.59(-1.74%) |
Oct 13, 2022 | 90.00 | 92.85 | 89.49 | 91.56 | 135,932 | +0.95(+1.05%) |
Oct 12, 2022 | 89.80 | 91.58 | 89.58 | 90.61 | 104,228 | +0.86(+0.96%) |
Oct 11, 2022 | 87.96 | 90.33 | 87.96 | 89.75 | 146,089 | +1.43(+1.62%) |
Oct 10, 2022 | 85.99 | 88.65 | 85.99 | 88.32 | 81,723 | +2.56(+2.99%) |
Oct 07, 2022 | 86.40 | 87.16 | 85.36 | 85.76 | 116,402 | -0.85(-0.98%) |
Oct 06, 2022 | 85.08 | 87.28 | 84.83 | 86.61 | 101,242 | +1.43(+1.68%) |
Oct 05, 2022 | 85.48 | 85.75 | 84.48 | 85.18 | 114,669 | -1.17(-1.35%) |
Oct 04, 2022 | 84.81 | 86.58 | 84.16 | 86.35 | 159,921 | +2.54(+3.03%) |
Oct 03, 2022 | 82.45 | 84.89 | 82.06 | 83.81 | 104,612 | +1.69(+2.06%) |
Sep 30, 2022 | 82.79 | 84.31 | 82.02 | 82.12 | 116,742 | -0.53(-0.64%) |
Sep 29, 2022 | 83.42 | 83.45 | 81.83 | 82.65 | 78,847 | -1.82(-2.15%) |
Sep 28, 2022 | 82.79 | 85.22 | 82.53 | 84.47 | 97,229 | +1.83(+2.21%) |
Sep 27, 2022 | 83.29 | 85.84 | 82.53 | 82.64 | 109,847 | -0.25(-0.30%) |
Sep 26, 2022 | 83.00 | 83.75 | 82.51 | 82.89 | 112,161 | -0.13(-0.16%) |
Sep 23, 2022 | 82.74 | 83.26 | 81.81 | 83.02 | 122,554 | -0.80(-0.95%) |
Sep 22, 2022 | 83.38 | 84.17 | 81.98 | 83.82 | 112,000 | +0.28(+0.34%) |
Sep 21, 2022 | 84.82 | 85.68 | 83.54 | 83.54 | 58,253 | -0.62(-0.74%) |
Sep 20, 2022 | 85.49 | 85.99 | 82.24 | 84.16 | 72,938 | -2.08(-2.41%) |
Sep 19, 2022 | 85.68 | 86.49 | 84.47 | 86.24 | 73,710 | +0.56(+0.65%) |
Sep 16, 2022 | 85.03 | 86.54 | 84.06 | 85.68 | 227,664 | +0.58(+0.68%) |
Sep 15, 2022 | 83.96 | 85.14 | 83.58 | 85.10 | 94,821 | +0.73(+0.87%) |
Sep 14, 2022 | 86.05 | 86.05 | 83.42 | 84.37 | 91,897 | -1.71(-1.99%) |
Sep 13, 2022 | 86.26 | 87.67 | 85.10 | 86.08 | 142,895 | -1.76(-2.00%) |
Sep 12, 2022 | 86.29 | 87.92 | 85.64 | 87.84 | 107,808 | +2.38(+2.78%) |
Sep 09, 2022 | 83.93 | 85.95 | 83.09 | 85.46 | 102,315 | +1.77(+2.11%) |
Sep 08, 2022 | 85.38 | 85.38 | 83.30 | 83.69 | 117,260 | -2.06(-2.40%) |
Sep 07, 2022 | 86.21 | 86.33 | 84.20 | 85.75 | 137,773 | +0.01(+0.01%) |
Sep 06, 2022 | 87.54 | 87.54 | 85.00 | 85.74 | 129,242 | -1.65(-1.89%) |
Sep 02, 2022 | 90.24 | 90.24 | 86.37 | 87.39 | 88,931 | -1.99(-2.23%) |