Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.62 | 87.64 | 84.83 | 87.60 | 363,367 | +2.39(+2.80%) |
Nov 29, 2022 | 84.98 | 85.96 | 84.71 | 85.21 | 285,772 | +0.66(+0.79%) |
Nov 28, 2022 | 86.49 | 87.40 | 84.14 | 84.55 | 306,215 | -2.58(-2.96%) |
Nov 25, 2022 | 86.09 | 87.28 | 84.17 | 87.13 | 160,885 | +0.61(+0.70%) |
Nov 23, 2022 | 84.84 | 86.53 | 83.83 | 86.52 | 321,905 | +1.30(+1.53%) |
Nov 22, 2022 | 83.54 | 85.27 | 83.35 | 85.22 | 409,100 | +2.63(+3.18%) |
Nov 21, 2022 | 83.14 | 83.45 | 81.64 | 82.59 | 417,667 | -1.13(-1.35%) |
Nov 18, 2022 | 81.01 | 84.11 | 80.74 | 83.72 | 668,693 | +4.55(+5.74%) |
Nov 17, 2022 | 77.65 | 79.39 | 77.36 | 79.18 | 258,029 | +0.39(+0.50%) |
Nov 16, 2022 | 79.64 | 80.14 | 77.52 | 78.79 | 263,388 | -1.74(-2.16%) |
Nov 15, 2022 | 80.04 | 81.37 | 79.45 | 80.53 | 262,226 | +2.09(+2.67%) |
Nov 14, 2022 | 78.95 | 79.35 | 78.04 | 78.43 | 332,679 | -1.07(-1.35%) |
Nov 11, 2022 | 75.60 | 79.56 | 75.60 | 79.50 | 535,073 | +4.29(+5.70%) |
Nov 10, 2022 | 73.15 | 75.25 | 73.09 | 75.22 | 475,350 | +4.83(+6.87%) |
Nov 09, 2022 | 72.28 | 72.71 | 70.18 | 70.39 | 321,256 | -2.25(-3.10%) |
Nov 08, 2022 | 73.14 | 74.01 | 72.00 | 72.64 | 287,087 | -0.15(-0.20%) |
Nov 07, 2022 | 74.81 | 74.81 | 72.11 | 72.78 | 238,954 | -1.28(-1.72%) |
Nov 04, 2022 | 73.47 | 74.97 | 72.96 | 74.06 | 260,736 | +2.10(+2.92%) |
Nov 03, 2022 | 71.52 | 73.03 | 70.39 | 71.95 | 386,015 | +0.33(+0.46%) |
Nov 02, 2022 | 72.46 | 71.62 | 639,098 | -1.18(-1.62%) | ||
Nov 01, 2022 | 73.78 | 74.15 | 72.51 | 72.80 | 549,410 | +0.22(+0.31%) |
Oct 31, 2022 | 74.28 | 74.87 | 72.49 | 72.58 | 640,726 | -2.49(-3.32%) |
Oct 28, 2022 | 72.59 | 76.12 | 71.61 | 75.07 | 980,482 | +3.37(+4.70%) |
Oct 27, 2022 | 73.95 | 74.33 | 70.45 | 71.70 | 978,806 | -1.90(-2.58%) |
Oct 26, 2022 | 73.26 | 74.71 | 72.88 | 73.60 | 336,435 | -0.16(-0.21%) |
Oct 25, 2022 | 72.38 | 74.14 | 72.38 | 73.76 | 351,586 | +1.62(+2.24%) |
Oct 24, 2022 | 71.38 | 72.28 | 70.49 | 72.14 | 277,442 | +1.35(+1.91%) |
Oct 21, 2022 | 69.03 | 70.93 | 68.72 | 70.78 | 240,581 | +1.57(+2.27%) |
Oct 20, 2022 | 71.21 | 72.10 | 69.02 | 69.22 | 275,538 | -1.59(-2.24%) |
Oct 19, 2022 | 70.81 | 71.36 | 69.91 | 70.80 | 313,333 | -0.51(-0.71%) |
Oct 18, 2022 | 71.53 | 72.47 | 70.72 | 71.31 | 345,795 | +0.98(+1.40%) |
Oct 17, 2022 | 71.16 | 71.35 | 70.11 | 70.33 | 493,052 | +0.44(+0.63%) |
Oct 14, 2022 | 71.24 | 71.73 | 69.64 | 69.89 | 356,182 | -0.80(-1.13%) |
Oct 13, 2022 | 68.68 | 71.69 | 67.61 | 70.69 | 558,843 | +0.14(+0.19%) |
Oct 12, 2022 | 70.74 | 71.83 | 70.22 | 70.55 | 300,990 | -0.01(-0.01%) |
Oct 11, 2022 | 70.35 | 71.90 | 69.63 | 70.56 | 358,643 | +0.36(+0.51%) |
Oct 10, 2022 | 71.03 | 71.15 | 69.41 | 70.20 | 267,597 | -0.69(-0.98%) |
Oct 07, 2022 | 72.25 | 72.66 | 70.56 | 70.89 | 250,739 | -2.39(-3.26%) |
Oct 06, 2022 | 72.64 | 73.55 | 72.64 | 73.28 | 337,632 | +0.02(+0.03%) |
Oct 05, 2022 | 69.86 | 73.54 | 69.86 | 73.26 | 397,937 | +2.35(+3.31%) |
Oct 04, 2022 | 68.63 | 70.96 | 68.63 | 70.91 | 384,257 | +3.59(+5.34%) |
Oct 03, 2022 | 66.46 | 67.99 | 65.79 | 67.32 | 352,979 | +1.75(+2.67%) |
Sep 30, 2022 | 65.34 | 66.24 | 63.34 | 65.56 | 691,590 | -1.31(-1.95%) |
Sep 29, 2022 | 67.06 | 67.59 | 66.32 | 66.87 | 452,836 | -1.14(-1.68%) |
Sep 28, 2022 | 65.94 | 68.26 | 66.17 | 68.01 | 430,413 | +2.37(+3.61%) |
Sep 27, 2022 | 66.28 | 66.61 | 64.66 | 65.64 | 382,550 | +0.14(+0.21%) |
Sep 26, 2022 | 65.48 | 66.70 | 65.20 | 65.50 | 470,354 | -0.21(-0.33%) |
Sep 23, 2022 | 65.70 | 65.92 | 64.81 | 65.72 | 588,201 | -0.68(-1.03%) |
Sep 22, 2022 | 68.25 | 68.60 | 66.38 | 66.40 | 277,098 | -1.83(-2.68%) |
Sep 21, 2022 | 69.27 | 70.49 | 68.20 | 68.23 | 298,013 | -0.85(-1.23%) |
Sep 20, 2022 | 69.98 | 70.50 | 68.86 | 69.08 | 414,412 | -1.75(-2.48%) |
Sep 19, 2022 | 68.50 | 70.89 | 68.50 | 70.83 | 425,283 | +1.67(+2.41%) |
Sep 16, 2022 | 69.71 | 70.14 | 68.76 | 69.17 | 635,705 | -1.03(-1.47%) |
Sep 15, 2022 | 70.37 | 72.04 | 69.97 | 70.20 | 289,525 | -0.44(-0.62%) |
Sep 14, 2022 | 71.36 | 71.36 | 69.92 | 70.64 | 299,641 | -0.36(-0.51%) |
Sep 13, 2022 | 72.70 | 72.89 | 70.84 | 71.00 | 298,084 | -3.67(-4.92%) |
Sep 12, 2022 | 72.84 | 74.86 | 72.84 | 74.67 | 315,569 | +2.25(+3.11%) |
Sep 09, 2022 | 71.64 | 72.59 | 71.40 | 72.42 | 232,268 | +1.56(+2.20%) |
Sep 08, 2022 | 69.26 | 70.88 | 68.19 | 70.86 | 284,064 | +1.10(+1.58%) |
Sep 07, 2022 | 67.92 | 69.94 | 67.86 | 69.76 | 234,349 | +1.87(+2.75%) |
Sep 06, 2022 | 69.45 | 69.63 | 67.55 | 67.89 | 418,803 | -1.08(-1.57%) |
Sep 02, 2022 | 70.82 | 70.82 | 68.55 | 68.97 | 337,046 | -0.90(-1.28%) |