Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.95 | 86.50 | 84.98 | 86.50 | 69,149 | +2.04(+2.42%) |
Nov 29, 2022 | 84.50 | 85.10 | 84.42 | 84.46 | 41,959 | +0.51(+0.61%) |
Nov 28, 2022 | 84.59 | 84.71 | 83.79 | 83.95 | 37,621 | -0.72(-0.84%) |
Nov 25, 2022 | 84.35 | 84.85 | 84.33 | 84.67 | 11,357 | -0.43(-0.51%) |
Nov 23, 2022 | 84.00 | 85.21 | 84.00 | 85.10 | 21,031 | +0.85(+1.01%) |
Nov 22, 2022 | 84.36 | 84.54 | 83.99 | 84.25 | 69,939 | +0.31(+0.37%) |
Nov 21, 2022 | 84.07 | 84.07 | 83.39 | 83.94 | 35,486 | -0.67(-0.79%) |
Nov 18, 2022 | 85.01 | 85.29 | 84.58 | 84.61 | 26,525 | -0.79(-0.93%) |
Nov 17, 2022 | 85.04 | 85.48 | 85.04 | 85.40 | 100,079 | -1.35(-1.56%) |
Nov 16, 2022 | 87.14 | 87.27 | 86.62 | 86.75 | 33,159 | -0.41(-0.47%) |
Nov 15, 2022 | 87.24 | 87.43 | 86.59 | 87.16 | 39,585 | +0.14(+0.16%) |
Nov 14, 2022 | 86.21 | 87.30 | 86.21 | 87.02 | 41,546 | +0.40(+0.46%) |
Nov 11, 2022 | 86.31 | 86.72 | 86.00 | 86.62 | 35,649 | +0.60(+0.70%) |
Nov 10, 2022 | 85.17 | 86.05 | 85.10 | 86.02 | 60,584 | +2.83(+3.40%) |
Nov 09, 2022 | 83.77 | 84.59 | 82.94 | 83.19 | 36,848 | -0.92(-1.09%) |
Nov 08, 2022 | 82.25 | 84.53 | 82.25 | 84.11 | 31,912 | +1.85(+2.26%) |
Nov 07, 2022 | 82.19 | 82.50 | 82.16 | 82.25 | 47,008 | -0.02(-0.02%) |
Nov 04, 2022 | 81.35 | 82.46 | 81.33 | 82.27 | 39,530 | +3.36(+4.26%) |
Nov 03, 2022 | 77.95 | 79.11 | 77.57 | 78.91 | 158,674 | -0.36(-0.45%) |
Nov 02, 2022 | 80.58 | 81.35 | 79.19 | 79.27 | 26,258 | -0.90(-1.12%) |
Nov 01, 2022 | 80.88 | 80.94 | 79.96 | 80.17 | 101,994 | +1.29(+1.64%) |
Oct 31, 2022 | 78.64 | 79.26 | 78.59 | 78.88 | 62,972 | -0.88(-1.10%) |
Oct 28, 2022 | 79.83 | 80.02 | 79.30 | 79.76 | 51,632 | -1.00(-1.24%) |
Oct 27, 2022 | 80.79 | 81.00 | 80.47 | 80.76 | 58,396 | -0.20(-0.25%) |
Oct 26, 2022 | 80.47 | 81.29 | 80.47 | 80.96 | 60,482 | +0.78(+0.97%) |
Oct 25, 2022 | 79.95 | 80.46 | 79.93 | 80.18 | 41,416 | +0.03(+0.04%) |
Oct 24, 2022 | 80.27 | 80.37 | 80.00 | 80.15 | 39,567 | -0.47(-0.58%) |
Oct 21, 2022 | 79.11 | 80.80 | 79.11 | 80.62 | 32,212 | +1.24(+1.56%) |
Oct 20, 2022 | 79.05 | 80.38 | 79.05 | 79.38 | 40,119 | +0.44(+0.56%) |
Oct 19, 2022 | 78.88 | 79.16 | 78.66 | 78.94 | 31,774 | -0.92(-1.15%) |
Oct 18, 2022 | 80.22 | 80.29 | 79.58 | 79.85 | 65,321 | +0.32(+0.41%) |
Oct 17, 2022 | 80.37 | 80.73 | 79.52 | 79.53 | 231,117 | +0.44(+0.55%) |
Oct 14, 2022 | 80.17 | 80.17 | 78.93 | 79.09 | 61,321 | -1.86(-2.29%) |
Oct 13, 2022 | 79.68 | 81.36 | 79.57 | 80.95 | 42,203 | -0.59(-0.72%) |
Oct 12, 2022 | 81.18 | 81.73 | 81.08 | 81.54 | 37,256 | +0.27(+0.33%) |
Oct 11, 2022 | 81.98 | 82.53 | 81.08 | 81.27 | 29,359 | -0.91(-1.11%) |
Oct 10, 2022 | 82.80 | 83.08 | 82.04 | 82.18 | 38,061 | -1.40(-1.68%) |
Oct 07, 2022 | 84.39 | 84.49 | 83.35 | 83.58 | 49,717 | -1.52(-1.78%) |
Oct 06, 2022 | 84.67 | 85.27 | 84.66 | 85.10 | 42,876 | +0.15(+0.18%) |
Oct 05, 2022 | 84.54 | 85.22 | 83.61 | 84.95 | 65,523 | -1.13(-1.31%) |
Oct 04, 2022 | 85.59 | 86.52 | 85.44 | 86.08 | 50,872 | +1.65(+1.95%) |
Oct 03, 2022 | 82.68 | 84.55 | 82.68 | 84.43 | 56,177 | +3.30(+4.07%) |
Sep 30, 2022 | 81.24 | 82.02 | 81.08 | 81.13 | 88,914 | -0.06(-0.07%) |
Sep 29, 2022 | 80.86 | 81.52 | 80.30 | 81.19 | 61,772 | +0.21(+0.26%) |
Sep 28, 2022 | 79.64 | 81.19 | 79.59 | 80.98 | 58,680 | +2.03(+2.57%) |
Sep 27, 2022 | 79.36 | 80.01 | 78.92 | 78.95 | 136,285 | +0.24(+0.30%) |
Sep 26, 2022 | 79.99 | 80.32 | 78.70 | 78.71 | 111,834 | -1.20(-1.50%) |
Sep 23, 2022 | 80.72 | 80.84 | 79.81 | 79.91 | 222,760 | -2.36(-2.87%) |
Sep 22, 2022 | 82.55 | 82.68 | 82.01 | 82.27 | 31,098 | +0.15(+0.19%) |
Sep 21, 2022 | 82.27 | 82.94 | 81.33 | 82.12 | 35,502 | +0.44(+0.54%) |
Sep 20, 2022 | 81.17 | 81.81 | 81.17 | 81.68 | 56,984 | -0.97(-1.17%) |
Sep 19, 2022 | 81.26 | 82.65 | 81.26 | 82.65 | 45,992 | +0.70(+0.85%) |
Sep 16, 2022 | 80.91 | 82.20 | 80.71 | 81.95 | 68,272 | +0.54(+0.66%) |
Sep 15, 2022 | 82.38 | 82.83 | 81.22 | 81.41 | 44,484 | -1.38(-1.66%) |
Sep 14, 2022 | 82.80 | 83.29 | 82.64 | 82.79 | 35,349 | +0.34(+0.41%) |
Sep 13, 2022 | 82.65 | 83.38 | 82.27 | 82.45 | 32,738 | -1.92(-2.28%) |
Sep 12, 2022 | 84.41 | 85.03 | 84.09 | 84.37 | 38,477 | +1.73(+2.09%) |
Sep 09, 2022 | 82.14 | 82.88 | 82.14 | 82.64 | 40,319 | +0.76(+0.93%) |
Sep 08, 2022 | 81.66 | 82.17 | 81.59 | 81.88 | 27,888 | +0.30(+0.37%) |
Sep 07, 2022 | 80.26 | 81.63 | 80.18 | 81.58 | 60,062 | +1.47(+1.84%) |
Sep 06, 2022 | 80.93 | 81.01 | 80.00 | 80.11 | 33,717 | -0.50(-0.61%) |
Sep 02, 2022 | 80.58 | 81.18 | 80.47 | 80.61 | 42,797 | +0.73(+0.92%) |