Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.03 | 82.98 | 75.63 | 82.74 | 886,426 | +5.30(+6.84%) |
Nov 29, 2022 | 77.68 | 78.27 | 76.54 | 77.44 | 565,336 | -0.12(-0.15%) |
Nov 28, 2022 | 78.72 | 79.71 | 77.26 | 77.56 | 1,184,558 | -2.44(-3.05%) |
Nov 25, 2022 | 79.48 | 80.49 | 79.02 | 80.00 | 277,839 | -0.11(-0.14%) |
Nov 23, 2022 | 74.84 | 80.67 | 74.84 | 80.11 | 914,300 | +4.93(+6.56%) |
Nov 22, 2022 | 73.08 | 75.28 | 71.35 | 75.18 | 688,970 | +3.08(+4.27%) |
Nov 21, 2022 | 72.27 | 72.68 | 70.47 | 72.10 | 426,114 | -1.28(-1.74%) |
Nov 18, 2022 | 75.70 | 75.93 | 72.90 | 73.38 | 507,534 | -0.50(-0.68%) |
Nov 17, 2022 | 70.65 | 74.04 | 70.15 | 73.88 | 676,750 | +0.92(+1.25%) |
Nov 16, 2022 | 77.90 | 77.90 | 72.67 | 72.96 | 942,165 | -6.74(-8.46%) |
Nov 15, 2022 | 79.00 | 80.33 | 78.33 | 79.70 | 800,400 | +3.64(+4.79%) |
Nov 14, 2022 | 78.33 | 78.81 | 75.12 | 76.06 | 744,404 | -2.97(-3.76%) |
Nov 11, 2022 | 76.17 | 79.84 | 74.86 | 79.04 | 863,971 | +3.26(+4.30%) |
Nov 10, 2022 | 67.95 | 76.04 | 67.60 | 75.78 | 1,513,178 | +11.73(+18.31%) |
Nov 09, 2022 | 65.35 | 65.96 | 63.73 | 64.05 | 864,995 | -2.74(-4.10%) |
Nov 08, 2022 | 67.23 | 69.15 | 65.19 | 66.78 | 779,019 | +0.16(+0.24%) |
Nov 07, 2022 | 67.26 | 67.32 | 64.38 | 66.63 | 1,590,776 | +0.50(+0.75%) |
Nov 04, 2022 | 68.84 | 69.47 | 65.26 | 66.13 | 2,195,043 | -1.93(-2.84%) |
Nov 03, 2022 | 73.69 | 73.93 | 67.26 | 68.06 | 2,500,464 | -10.62(-13.49%) |
Nov 02, 2022 | 81.50 | 78.19 | 78.68 | 1,071,936 | -3.41(-4.16%) | |
Nov 01, 2022 | 83.13 | 83.33 | 81.34 | 82.10 | 610,396 | +1.26(+1.56%) |
Oct 31, 2022 | 82.53 | 82.53 | 80.66 | 80.84 | 628,511 | -2.39(-2.87%) |
Oct 28, 2022 | 78.85 | 83.35 | 78.42 | 83.23 | 644,431 | +4.54(+5.76%) |
Oct 27, 2022 | 80.59 | 81.25 | 78.59 | 78.69 | 569,397 | -1.06(-1.33%) |
Oct 26, 2022 | 79.43 | 82.51 | 79.10 | 79.75 | 344,708 | -0.86(-1.06%) |
Oct 25, 2022 | 78.37 | 80.67 | 78.27 | 80.61 | 676,077 | +2.94(+3.79%) |
Oct 24, 2022 | 77.82 | 79.24 | 76.51 | 77.67 | 466,354 | -0.29(-0.37%) |
Oct 21, 2022 | 76.13 | 77.99 | 75.20 | 77.95 | 543,468 | +1.56(+2.05%) |
Oct 20, 2022 | 77.38 | 79.34 | 75.73 | 76.39 | 645,124 | -0.02(-0.03%) |
Oct 19, 2022 | 74.77 | 76.63 | 74.22 | 76.41 | 551,946 | +1.05(+1.40%) |
Oct 18, 2022 | 77.59 | 78.21 | 74.52 | 75.36 | 540,906 | +0.18(+0.24%) |
Oct 17, 2022 | 75.38 | 75.70 | 73.92 | 75.18 | 785,205 | +1.72(+2.34%) |
Oct 14, 2022 | 78.39 | 78.41 | 73.05 | 73.46 | 772,418 | -4.19(-5.40%) |
Oct 13, 2022 | 72.37 | 78.47 | 71.31 | 77.65 | 983,748 | +1.79(+2.36%) |
Oct 12, 2022 | 77.24 | 77.99 | 75.37 | 75.86 | 513,248 | -2.22(-2.85%) |
Oct 11, 2022 | 78.72 | 79.68 | 76.01 | 78.08 | 1,040,784 | -2.03(-2.53%) |
Oct 10, 2022 | 81.77 | 82.45 | 78.85 | 80.11 | 464,384 | -1.44(-1.76%) |
Oct 07, 2022 | 83.93 | 84.07 | 81.06 | 81.55 | 654,943 | -5.10(-5.88%) |
Oct 06, 2022 | 87.32 | 89.01 | 86.47 | 86.64 | 337,599 | -1.18(-1.34%) |
Oct 05, 2022 | 85.24 | 88.50 | 84.40 | 87.82 | 519,775 | +0.35(+0.41%) |
Oct 04, 2022 | 86.76 | 87.69 | 86.12 | 87.47 | 519,959 | +3.27(+3.88%) |
Oct 03, 2022 | 82.79 | 85.53 | 82.30 | 84.20 | 640,696 | +2.88(+3.55%) |
Sep 30, 2022 | 82.35 | 83.63 | 81.22 | 81.32 | 584,985 | -2.36(-2.82%) |
Sep 29, 2022 | 82.90 | 83.96 | 82.17 | 83.68 | 819,522 | -0.98(-1.16%) |
Sep 28, 2022 | 81.78 | 85.39 | 81.78 | 84.66 | 874,618 | +2.10(+2.54%) |
Sep 27, 2022 | 81.92 | 83.28 | 80.20 | 82.57 | 769,718 | +1.57(+1.94%) |
Sep 26, 2022 | 83.49 | 84.07 | 80.77 | 80.99 | 533,761 | -2.47(-2.96%) |
Sep 23, 2022 | 82.92 | 83.54 | 81.07 | 83.46 | 650,119 | -0.20(-0.24%) |
Sep 22, 2022 | 85.88 | 86.53 | 82.72 | 83.66 | 586,331 | -2.29(-2.67%) |
Sep 21, 2022 | 87.04 | 89.50 | 85.89 | 85.95 | 364,704 | -1.02(-1.18%) |
Sep 20, 2022 | 87.63 | 88.10 | 86.06 | 86.98 | 596,230 | -2.05(-2.30%) |
Sep 19, 2022 | 86.82 | 89.52 | 86.82 | 89.02 | 760,868 | +1.34(+1.53%) |
Sep 16, 2022 | 88.31 | 88.87 | 86.27 | 87.69 | 1,290,735 | -1.80(-2.01%) |
Sep 15, 2022 | 90.93 | 91.58 | 88.30 | 89.49 | 1,215,916 | -2.52(-2.74%) |
Sep 14, 2022 | 92.96 | 93.97 | 90.78 | 92.00 | 656,706 | -0.52(-0.56%) |
Sep 13, 2022 | 94.33 | 95.15 | 92.16 | 92.53 | 1,001,170 | -6.07(-6.16%) |
Sep 12, 2022 | 99.31 | 100.29 | 97.86 | 98.60 | 433,826 | -0.09(-0.09%) |
Sep 09, 2022 | 97.83 | 99.39 | 97.61 | 98.69 | 432,268 | +2.43(+2.53%) |
Sep 08, 2022 | 93.76 | 96.58 | 93.16 | 96.26 | 365,079 | +0.93(+0.98%) |
Sep 07, 2022 | 94.11 | 96.15 | 92.28 | 95.32 | 479,529 | +1.87(+2.00%) |
Sep 06, 2022 | 95.09 | 95.73 | 92.96 | 93.45 | 706,263 | -2.13(-2.22%) |
Sep 02, 2022 | 97.17 | 98.21 | 94.94 | 95.58 | 519,872 | +0.17(+0.18%) |