Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.45 | 85.12 | 82.99 | 85.04 | 150,488 | +1.77(+2.12%) |
Nov 29, 2022 | 83.31 | 83.47 | 82.98 | 83.28 | 74,844 | -0.18(-0.21%) |
Nov 28, 2022 | 83.74 | 84.28 | 83.37 | 83.45 | 101,969 | -0.57(-0.68%) |
Nov 25, 2022 | 83.54 | 84.09 | 83.52 | 84.02 | 68,882 | +0.51(+0.61%) |
Nov 23, 2022 | 83.08 | 83.63 | 82.95 | 83.51 | 101,947 | +0.40(+0.48%) |
Nov 22, 2022 | 82.65 | 83.14 | 82.61 | 83.11 | 147,032 | +0.78(+0.94%) |
Nov 21, 2022 | 82.18 | 82.63 | 82.02 | 82.33 | 4,104,424 | +0.08(+0.10%) |
Nov 18, 2022 | 81.87 | 82.36 | 81.77 | 82.26 | 306,707 | +0.92(+1.13%) |
Nov 17, 2022 | 80.83 | 81.53 | 80.63 | 81.33 | 65,942 | -0.14(-0.17%) |
Nov 16, 2022 | 81.59 | 82.14 | 81.37 | 81.47 | 227,958 | -0.09(-0.11%) |
Nov 15, 2022 | 82.20 | 82.37 | 80.90 | 81.56 | 112,338 | +0.04(+0.05%) |
Nov 14, 2022 | 81.56 | 82.48 | 81.43 | 81.52 | 1,877,043 | -0.04(-0.05%) |
Nov 11, 2022 | 82.26 | 82.35 | 80.73 | 81.56 | 112,930 | -0.80(-0.98%) |
Nov 10, 2022 | 82.05 | 82.46 | 81.29 | 82.36 | 59,942 | +2.47(+3.09%) |
Nov 09, 2022 | 80.42 | 81.10 | 79.89 | 79.89 | 106,559 | -0.79(-0.98%) |
Nov 08, 2022 | 80.35 | 81.24 | 79.90 | 80.69 | 39,826 | +0.49(+0.61%) |
Nov 07, 2022 | 79.66 | 80.44 | 79.47 | 80.20 | 249,090 | +0.59(+0.74%) |
Nov 04, 2022 | 79.76 | 79.86 | 78.58 | 79.61 | 121,244 | +0.70(+0.88%) |
Nov 03, 2022 | 78.48 | 79.28 | 78.18 | 78.91 | 252,104 | -0.33(-0.42%) |
Nov 02, 2022 | 80.38 | 79.24 | 79.24 | 239,287 | -1.05(-1.31%) | |
Nov 01, 2022 | 80.67 | 80.86 | 79.61 | 80.29 | 113,969 | -0.07(-0.09%) |
Oct 31, 2022 | 79.94 | 80.54 | 79.83 | 80.36 | 100,833 | +0.03(+0.04%) |
Oct 28, 2022 | 79.24 | 80.40 | 79.20 | 80.33 | 401,187 | +1.22(+1.54%) |
Oct 27, 2022 | 79.80 | 79.80 | 79.05 | 79.12 | 124,348 | -0.59(-0.74%) |
Oct 26, 2022 | 78.93 | 80.29 | 78.93 | 79.70 | 77,958 | +1.00(+1.27%) |
Oct 25, 2022 | 77.90 | 78.77 | 77.90 | 78.70 | 67,338 | +0.80(+1.03%) |
Oct 24, 2022 | 77.13 | 78.15 | 77.13 | 77.90 | 34,185 | +1.13(+1.47%) |
Oct 21, 2022 | 75.06 | 76.92 | 74.70 | 76.77 | 121,811 | +1.53(+2.03%) |
Oct 20, 2022 | 75.62 | 76.19 | 75.14 | 75.24 | 162,064 | -0.56(-0.74%) |
Oct 19, 2022 | 76.65 | 76.65 | 75.30 | 75.80 | 76,360 | -1.16(-1.50%) |
Oct 18, 2022 | 77.53 | 77.61 | 76.67 | 76.96 | 73,791 | +0.37(+0.49%) |
Oct 17, 2022 | 76.09 | 76.76 | 76.02 | 76.59 | 64,683 | +1.31(+1.75%) |
Oct 14, 2022 | 76.34 | 76.81 | 75.13 | 75.27 | 97,494 | -0.48(-0.63%) |
Oct 13, 2022 | 73.14 | 76.08 | 73.08 | 75.75 | 80,096 | +1.48(+1.99%) |
Oct 12, 2022 | 74.66 | 75.12 | 74.19 | 74.27 | 79,922 | -0.37(-0.50%) |
Oct 11, 2022 | 74.13 | 75.39 | 74.04 | 74.64 | 202,324 | +0.28(+0.38%) |
Oct 10, 2022 | 74.93 | 74.93 | 74.14 | 74.36 | 71,809 | -0.54(-0.72%) |
Oct 07, 2022 | 75.76 | 75.85 | 74.52 | 74.90 | 95,117 | -1.33(-1.75%) |
Oct 06, 2022 | 76.79 | 77.03 | 76.09 | 76.23 | 67,120 | -1.11(-1.43%) |
Oct 05, 2022 | 76.57 | 77.73 | 76.46 | 77.34 | 99,547 | +0.04(+0.05%) |
Oct 04, 2022 | 76.14 | 77.32 | 76.14 | 77.30 | 135,811 | +1.96(+2.60%) |
Oct 03, 2022 | 74.66 | 75.63 | 74.28 | 75.34 | 125,267 | +1.42(+1.92%) |
Sep 30, 2022 | 74.86 | 75.39 | 73.85 | 73.92 | 309,373 | -0.98(-1.31%) |
Sep 29, 2022 | 74.95 | 75.14 | 74.33 | 74.90 | 715,364 | -0.60(-0.79%) |
Sep 28, 2022 | 74.44 | 75.78 | 74.21 | 75.50 | 955,072 | +2.01(+2.74%) |
Sep 27, 2022 | 74.13 | 74.63 | 73.20 | 73.49 | 424,148 | -0.14(-0.19%) |
Sep 26, 2022 | 73.94 | 74.25 | 73.35 | 73.62 | 701,595 | -0.91(-1.22%) |
Sep 23, 2022 | 74.54 | 74.68 | 73.69 | 74.54 | 420,112 | -0.66(-0.87%) |
Sep 22, 2022 | 74.93 | 75.65 | 74.44 | 75.19 | 630,469 | +0.24(+0.31%) |
Sep 21, 2022 | 76.36 | 76.71 | 74.92 | 74.96 | 78,631 | -1.30(-1.71%) |
Sep 20, 2022 | 76.58 | 76.68 | 75.77 | 76.26 | 109,069 | -1.02(-1.32%) |
Sep 19, 2022 | 77.03 | 77.28 | 76.22 | 77.28 | 98,380 | -0.34(-0.44%) |
Sep 16, 2022 | 77.32 | 77.68 | 77.10 | 77.63 | 64,085 | -0.30(-0.39%) |
Sep 15, 2022 | 77.85 | 78.45 | 77.84 | 77.93 | 45,159 | +0.21(+0.27%) |
Sep 14, 2022 | 77.95 | 78.31 | 77.27 | 77.72 | 54,287 | +0.00(+0.00%) |
Sep 13, 2022 | 79.11 | 79.22 | 77.57 | 77.72 | 79,796 | -2.71(-3.37%) |
Sep 12, 2022 | 80.25 | 80.79 | 80.15 | 80.43 | 80,991 | +0.59(+0.74%) |
Sep 09, 2022 | 79.53 | 80.03 | 79.33 | 79.84 | 89,519 | +0.91(+1.16%) |
Sep 08, 2022 | 77.49 | 79.05 | 77.40 | 78.93 | 60,128 | +1.07(+1.37%) |
Sep 07, 2022 | 76.61 | 77.89 | 76.43 | 77.86 | 128,936 | +1.13(+1.47%) |
Sep 06, 2022 | 76.92 | 77.61 | 76.52 | 76.73 | 195,029 | +0.09(+0.12%) |
Sep 02, 2022 | 78.06 | 78.22 | 76.31 | 76.64 | 1,494,628 | -1.04(-1.34%) |