Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.51 | 92.23 | 86.60 | 92.08 | 229,248 | +4.18(+4.76%) |
Nov 29, 2022 | 88.16 | 89.22 | 87.90 | 87.90 | 96,453 | -0.26(-0.29%) |
Nov 28, 2022 | 89.56 | 89.66 | 87.59 | 88.16 | 175,352 | -2.24(-2.47%) |
Nov 25, 2022 | 91.47 | 91.89 | 90.36 | 90.39 | 60,656 | -1.07(-1.17%) |
Nov 23, 2022 | 90.45 | 91.56 | 90.45 | 91.47 | 114,234 | +1.10(+1.22%) |
Nov 22, 2022 | 89.56 | 90.70 | 88.20 | 90.36 | 131,695 | +1.41(+1.59%) |
Nov 21, 2022 | 88.23 | 89.24 | 87.50 | 88.95 | 119,755 | +0.19(+0.21%) |
Nov 18, 2022 | 89.50 | 89.80 | 87.47 | 88.76 | 148,975 | +1.34(+1.53%) |
Nov 17, 2022 | 86.82 | 87.96 | 86.14 | 87.42 | 304,134 | -1.57(-1.76%) |
Nov 16, 2022 | 91.50 | 91.64 | 88.69 | 88.99 | 278,611 | -3.62(-3.91%) |
Nov 15, 2022 | 91.47 | 94.15 | 90.66 | 92.61 | 238,740 | +3.15(+3.52%) |
Nov 14, 2022 | 91.09 | 92.23 | 89.22 | 89.47 | 156,229 | -2.26(-2.47%) |
Nov 11, 2022 | 87.43 | 92.65 | 85.87 | 91.73 | 397,657 | +4.87(+5.61%) |
Nov 10, 2022 | 86.23 | 87.46 | 84.24 | 86.86 | 205,438 | +5.47(+6.72%) |
Nov 09, 2022 | 81.10 | 82.52 | 80.65 | 81.38 | 109,562 | -0.76(-0.93%) |
Nov 08, 2022 | 82.70 | 84.05 | 80.88 | 82.15 | 158,615 | +0.53(+0.64%) |
Nov 07, 2022 | 82.94 | 82.95 | 80.03 | 81.62 | 210,739 | -0.78(-0.95%) |
Nov 04, 2022 | 82.70 | 83.81 | 81.08 | 82.41 | 252,473 | +2.54(+3.18%) |
Nov 03, 2022 | 79.11 | 81.39 | 78.68 | 79.87 | 298,669 | +0.18(+0.22%) |
Nov 02, 2022 | 79.43 | 85.81 | 78.57 | 79.69 | 726,377 | +0.48(+0.60%) |
Nov 01, 2022 | 79.35 | 79.53 | 77.84 | 79.21 | 203,798 | +1.12(+1.44%) |
Oct 31, 2022 | 78.08 | 78.99 | 76.45 | 78.09 | 225,494 | -0.37(-0.47%) |
Oct 28, 2022 | 76.52 | 78.73 | 75.95 | 78.46 | 251,396 | +2.49(+3.28%) |
Oct 27, 2022 | 76.51 | 77.47 | 75.41 | 75.96 | 125,460 | +0.49(+0.64%) |
Oct 26, 2022 | 75.29 | 77.78 | 74.11 | 75.48 | 200,891 | +0.13(+0.17%) |
Oct 25, 2022 | 73.85 | 76.29 | 73.85 | 75.35 | 225,274 | +1.69(+2.29%) |
Oct 24, 2022 | 74.44 | 74.55 | 72.46 | 73.66 | 232,076 | -0.47(-0.63%) |
Oct 21, 2022 | 70.84 | 74.84 | 70.22 | 74.13 | 250,685 | +3.75(+5.33%) |
Oct 20, 2022 | 71.36 | 72.67 | 69.87 | 70.37 | 240,646 | -0.38(-0.53%) |
Oct 19, 2022 | 70.84 | 70.89 | 68.91 | 70.75 | 161,180 | -0.42(-0.59%) |
Oct 18, 2022 | 72.46 | 72.75 | 70.49 | 71.17 | 188,932 | +0.48(+0.67%) |
Oct 17, 2022 | 71.77 | 72.43 | 70.28 | 70.69 | 192,871 | +0.47(+0.66%) |
Oct 14, 2022 | 73.98 | 74.39 | 69.81 | 70.22 | 130,179 | -3.11(-4.24%) |
Oct 13, 2022 | 69.00 | 73.56 | 67.51 | 73.33 | 325,851 | +2.12(+2.98%) |
Oct 12, 2022 | 72.99 | 72.99 | 70.65 | 71.21 | 147,873 | -1.76(-2.41%) |
Oct 11, 2022 | 74.35 | 75.14 | 71.76 | 72.97 | 297,419 | -2.02(-2.69%) |
Oct 10, 2022 | 78.08 | 78.08 | 73.93 | 74.98 | 187,921 | -2.54(-3.28%) |
Oct 07, 2022 | 81.21 | 81.43 | 77.08 | 77.52 | 199,855 | -5.03(-6.10%) |
Oct 06, 2022 | 83.19 | 83.91 | 82.30 | 82.56 | 178,590 | -0.64(-0.76%) |
Oct 05, 2022 | 82.06 | 83.37 | 81.08 | 83.19 | 192,326 | -0.22(-0.26%) |
Oct 04, 2022 | 83.30 | 84.10 | 82.10 | 83.41 | 164,986 | +2.40(+2.97%) |
Oct 03, 2022 | 78.04 | 81.51 | 77.14 | 81.01 | 151,915 | +4.15(+5.40%) |
Sep 30, 2022 | 78.04 | 80.05 | 76.59 | 76.86 | 208,730 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.88 | 77.91 | 79.51 | 127,846 | -0.98(-1.22%) |
Sep 28, 2022 | 77.78 | 81.28 | 77.68 | 80.49 | 166,115 | +1.84(+2.34%) |
Sep 27, 2022 | 79.34 | 79.67 | 77.79 | 78.65 | 116,769 | +0.50(+0.64%) |
Sep 26, 2022 | 79.10 | 80.51 | 78.03 | 78.16 | 127,544 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.35 | 118,257 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.62 | 93,484 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.07 | 82.56 | 82.71 | 100,745 | -0.69(-0.82%) |
Sep 20, 2022 | 83.40 | 84.14 | 82.25 | 83.40 | 98,450 | -0.79(-0.94%) |
Sep 19, 2022 | 82.78 | 84.66 | 82.66 | 84.19 | 86,240 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.84 | 83.73 | 325,238 | -0.04(-0.05%) |
Sep 15, 2022 | 84.54 | 85.47 | 82.99 | 83.77 | 122,403 | -1.39(-1.63%) |
Sep 14, 2022 | 84.68 | 89.35 | 83.42 | 85.16 | 138,244 | +0.84(+1.00%) |
Sep 13, 2022 | 86.05 | 86.18 | 84.08 | 84.31 | 116,525 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.00 | 88.67 | 149,638 | +0.68(+0.77%) |
Sep 09, 2022 | 87.66 | 88.90 | 87.08 | 88.00 | 103,061 | +1.55(+1.79%) |
Sep 08, 2022 | 84.60 | 86.87 | 83.90 | 86.45 | 137,973 | +0.96(+1.13%) |
Sep 07, 2022 | 85.57 | 86.88 | 84.01 | 85.48 | 143,356 | -0.01(-0.01%) |
Sep 06, 2022 | 85.69 | 85.69 | 83.50 | 85.49 | 154,704 | -0.48(-0.55%) |
Sep 02, 2022 | 87.57 | 88.42 | 85.38 | 85.97 | 97,415 | -0.52(-0.60%) |