Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.11 | 85.61 | 84.94 | 85.61 | 253,506 | +0.43(+0.51%) |
Nov 29, 2022 | 85.01 | 85.30 | 85.01 | 85.18 | 337,797 | -0.12(-0.14%) |
Nov 28, 2022 | 85.52 | 85.55 | 85.27 | 85.30 | 303,554 | -0.12(-0.14%) |
Nov 25, 2022 | 85.32 | 85.44 | 85.26 | 85.42 | 47,970 | +0.09(+0.11%) |
Nov 23, 2022 | 85.09 | 85.35 | 85.09 | 85.33 | 202,305 | +0.34(+0.40%) |
Nov 22, 2022 | 84.82 | 85.03 | 84.78 | 84.99 | 327,339 | +0.44(+0.52%) |
Nov 21, 2022 | 84.77 | 84.83 | 84.54 | 84.55 | 213,920 | -0.03(-0.03%) |
Nov 18, 2022 | 84.79 | 84.90 | 84.50 | 84.58 | 152,014 | -0.14(-0.17%) |
Nov 17, 2022 | 84.63 | 84.75 | 84.51 | 84.72 | 450,049 | -0.36(-0.42%) |
Nov 16, 2022 | 84.85 | 85.07 | 84.71 | 85.07 | 322,073 | +0.49(+0.58%) |
Nov 15, 2022 | 84.54 | 84.59 | 84.28 | 84.59 | 349,421 | +0.60(+0.72%) |
Nov 14, 2022 | 84.13 | 84.14 | 83.98 | 83.98 | 229,263 | -0.18(-0.21%) |
Nov 11, 2022 | 83.96 | 84.26 | 83.93 | 84.16 | 325,842 | +0.17(+0.20%) |
Nov 10, 2022 | 83.22 | 83.99 | 83.22 | 83.99 | 671,513 | +1.52(+1.84%) |
Nov 09, 2022 | 82.36 | 82.62 | 82.30 | 82.47 | 358,548 | +0.11(+0.14%) |
Nov 08, 2022 | 82.24 | 82.52 | 82.18 | 82.36 | 297,086 | +0.29(+0.35%) |
Nov 07, 2022 | 82.43 | 82.43 | 82.02 | 82.07 | 403,904 | -0.27(-0.33%) |
Nov 04, 2022 | 82.18 | 82.41 | 82.04 | 82.34 | 530,726 | +0.22(+0.26%) |
Nov 03, 2022 | 82.10 | 82.38 | 82.02 | 82.13 | 369,842 | -0.50(-0.60%) |
Nov 02, 2022 | 82.82 | 83.21 | 82.49 | 82.62 | 223,449 | -0.11(-0.14%) |
Nov 01, 2022 | 83.02 | 83.06 | 82.47 | 82.74 | 152,158 | +0.22(+0.26%) |
Oct 31, 2022 | 82.58 | 82.71 | 82.40 | 82.52 | 692,480 | -0.22(-0.26%) |
Oct 28, 2022 | 82.61 | 82.92 | 82.61 | 82.74 | 237,075 | -0.14(-0.17%) |
Oct 27, 2022 | 82.63 | 82.99 | 82.58 | 82.88 | 166,562 | +0.39(+0.48%) |
Oct 26, 2022 | 82.29 | 82.71 | 82.29 | 82.48 | 295,311 | +0.26(+0.32%) |
Oct 25, 2022 | 81.93 | 82.24 | 81.93 | 82.22 | 333,352 | +0.68(+0.84%) |
Oct 24, 2022 | 81.48 | 81.72 | 81.30 | 81.54 | 373,345 | +0.14(+0.17%) |
Oct 21, 2022 | 81.23 | 81.58 | 81.03 | 81.40 | 347,768 | -0.14(-0.17%) |
Oct 20, 2022 | 82.02 | 82.08 | 81.49 | 81.54 | 217,695 | -0.59(-0.72%) |
Oct 19, 2022 | 82.36 | 82.40 | 82.12 | 82.13 | 243,226 | -0.54(-0.66%) |
Oct 18, 2022 | 82.83 | 82.86 | 82.46 | 82.67 | 131,564 | +0.07(+0.09%) |
Oct 17, 2022 | 82.82 | 82.98 | 82.60 | 82.60 | 176,422 | +0.06(+0.07%) |
Oct 14, 2022 | 83.04 | 83.04 | 82.42 | 82.54 | 356,746 | -0.21(-0.25%) |
Oct 13, 2022 | 82.10 | 82.98 | 82.10 | 82.75 | 309,592 | -0.29(-0.35%) |
Oct 12, 2022 | 83.00 | 83.18 | 82.90 | 83.04 | 189,671 | -0.07(-0.09%) |
Oct 11, 2022 | 83.27 | 83.51 | 83.11 | 83.11 | 323,342 | -0.16(-0.19%) |
Oct 10, 2022 | 83.45 | 83.50 | 83.09 | 83.27 | 123,982 | -0.24(-0.29%) |
Oct 07, 2022 | 83.65 | 83.65 | 83.37 | 83.51 | 290,990 | -0.30(-0.36%) |
Oct 06, 2022 | 84.20 | 84.20 | 83.78 | 83.81 | 315,681 | -0.36(-0.42%) |
Oct 05, 2022 | 84.33 | 84.38 | 83.98 | 84.17 | 473,260 | -0.36(-0.43%) |
Oct 04, 2022 | 84.65 | 84.86 | 84.42 | 84.53 | 327,741 | +0.29(+0.34%) |
Oct 03, 2022 | 84.16 | 84.67 | 84.00 | 84.24 | 492,350 | +0.55(+0.66%) |
Sep 30, 2022 | 84.18 | 84.36 | 83.66 | 83.69 | 270,647 | -0.36(-0.43%) |
Sep 29, 2022 | 83.90 | 84.30 | 83.90 | 84.05 | 191,215 | -0.40(-0.47%) |
Sep 28, 2022 | 84.09 | 84.55 | 83.92 | 84.45 | 373,999 | +0.94(+1.13%) |
Sep 27, 2022 | 83.78 | 83.93 | 83.34 | 83.51 | 494,582 | -0.35(-0.42%) |
Sep 26, 2022 | 84.72 | 84.82 | 83.84 | 83.87 | 273,276 | -1.17(-1.37%) |
Sep 23, 2022 | 85.16 | 85.27 | 84.83 | 85.03 | 394,513 | -0.24(-0.28%) |
Sep 22, 2022 | 85.74 | 85.74 | 85.26 | 85.28 | 245,581 | -0.76(-0.89%) |
Sep 21, 2022 | 85.96 | 86.12 | 85.63 | 86.04 | 125,028 | +0.17(+0.20%) |
Sep 20, 2022 | 85.85 | 86.05 | 85.76 | 85.87 | 160,414 | -0.32(-0.37%) |
Sep 19, 2022 | 86.05 | 86.32 | 86.02 | 86.19 | 166,121 | -0.08(-0.10%) |
Sep 16, 2022 | 86.19 | 86.51 | 86.15 | 86.27 | 108,837 | -0.06(-0.06%) |
Sep 15, 2022 | 86.51 | 86.61 | 86.33 | 86.33 | 111,135 | -0.33(-0.38%) |
Sep 14, 2022 | 86.38 | 86.85 | 86.38 | 86.66 | 176,270 | +0.04(+0.04%) |
Sep 13, 2022 | 86.65 | 86.75 | 86.52 | 86.62 | 191,263 | -0.45(-0.51%) |
Sep 12, 2022 | 87.17 | 87.40 | 86.99 | 87.07 | 167,248 | -0.01(-0.01%) |
Sep 09, 2022 | 87.21 | 87.31 | 87.07 | 87.08 | 116,883 | -0.07(-0.07%) |
Sep 08, 2022 | 87.21 | 87.32 | 87.11 | 87.14 | 293,289 | -0.07(-0.07%) |
Sep 07, 2022 | 86.89 | 87.34 | 86.89 | 87.21 | 278,667 | +0.35(+0.41%) |
Sep 06, 2022 | 87.50 | 87.50 | 86.85 | 86.85 | 207,304 | -0.75(-0.85%) |
Sep 02, 2022 | 87.60 | 87.75 | 87.52 | 87.60 | 177,113 | +0.20(+0.22%) |