Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.62 | 81.84 | 78.67 | 81.84 | 1,649,521 | +1.29(+1.61%) |
Nov 29, 2022 | 80.30 | 81.43 | 79.85 | 80.54 | 978,007 | +0.74(+0.92%) |
Nov 28, 2022 | 81.14 | 81.27 | 79.34 | 79.81 | 897,660 | -2.37(-2.89%) |
Nov 25, 2022 | 81.88 | 82.34 | 81.49 | 82.18 | 275,141 | +0.09(+0.12%) |
Nov 23, 2022 | 81.84 | 82.60 | 81.11 | 82.08 | 561,171 | +0.00(+0.00%) |
Nov 22, 2022 | 80.82 | 82.16 | 80.44 | 82.08 | 602,789 | +2.11(+2.63%) |
Nov 21, 2022 | 78.76 | 80.43 | 77.86 | 79.98 | 759,836 | +0.38(+0.47%) |
Nov 18, 2022 | 79.81 | 79.98 | 78.42 | 79.60 | 800,790 | +0.95(+1.21%) |
Nov 17, 2022 | 78.48 | 78.83 | 77.59 | 78.64 | 1,180,761 | -1.40(-1.75%) |
Nov 16, 2022 | 81.41 | 81.72 | 79.83 | 80.04 | 799,128 | -2.03(-2.47%) |
Nov 15, 2022 | 84.11 | 84.70 | 81.96 | 82.07 | 1,008,304 | -0.65(-0.79%) |
Nov 14, 2022 | 83.50 | 84.63 | 82.70 | 82.72 | 1,137,900 | -1.82(-2.16%) |
Nov 11, 2022 | 81.17 | 85.03 | 80.91 | 84.55 | 1,549,720 | +4.12(+5.12%) |
Nov 10, 2022 | 78.39 | 80.46 | 77.56 | 80.43 | 1,240,021 | +5.60(+7.49%) |
Nov 09, 2022 | 76.82 | 77.22 | 74.77 | 74.83 | 901,392 | -2.86(-3.68%) |
Nov 08, 2022 | 77.00 | 78.47 | 76.71 | 77.69 | 1,404,294 | +1.55(+2.03%) |
Nov 07, 2022 | 76.47 | 76.53 | 74.70 | 76.14 | 1,043,966 | +0.32(+0.42%) |
Nov 04, 2022 | 73.73 | 76.30 | 73.67 | 75.82 | 1,438,397 | +3.84(+5.33%) |
Nov 03, 2022 | 70.62 | 72.74 | 70.37 | 71.98 | 1,076,821 | +0.20(+0.28%) |
Nov 02, 2022 | 74.20 | 71.77 | 71.78 | 1,619,122 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.65 | 75.09 | 73.02 | 74.52 | 1,848,532 | +1.96(+2.69%) |
Oct 31, 2022 | 71.60 | 74.05 | 71.60 | 72.57 | 1,820,018 | +0.59(+0.81%) |
Oct 28, 2022 | 71.67 | 72.85 | 69.91 | 71.98 | 1,991,845 | +0.60(+0.83%) |
Oct 27, 2022 | 71.69 | 72.67 | 71.05 | 71.39 | 1,033,495 | -0.19(-0.26%) |
Oct 26, 2022 | 71.43 | 72.58 | 70.94 | 71.58 | 844,461 | +0.29(+0.41%) |
Oct 25, 2022 | 69.46 | 71.49 | 68.57 | 71.28 | 1,112,574 | +1.39(+1.99%) |
Oct 24, 2022 | 70.82 | 70.90 | 69.43 | 69.89 | 749,375 | -0.31(-0.44%) |
Oct 21, 2022 | 68.49 | 70.40 | 68.37 | 70.21 | 1,206,824 | +1.84(+2.69%) |
Oct 20, 2022 | 69.33 | 71.29 | 68.29 | 68.36 | 753,647 | -0.74(-1.07%) |
Oct 19, 2022 | 70.45 | 70.92 | 68.86 | 69.10 | 710,280 | -2.07(-2.91%) |
Oct 18, 2022 | 71.87 | 72.48 | 70.38 | 71.17 | 729,173 | +1.31(+1.88%) |
Oct 17, 2022 | 70.06 | 70.95 | 69.25 | 69.86 | 759,350 | +1.60(+2.34%) |
Oct 14, 2022 | 70.40 | 71.04 | 68.10 | 68.26 | 990,152 | -1.60(-2.29%) |
Oct 13, 2022 | 66.64 | 70.87 | 66.22 | 69.86 | 1,026,525 | +2.19(+3.24%) |
Oct 12, 2022 | 68.26 | 68.52 | 67.44 | 67.67 | 658,064 | -0.52(-0.76%) |
Oct 11, 2022 | 67.09 | 69.20 | 66.79 | 68.18 | 1,649,143 | +0.37(+0.54%) |
Oct 10, 2022 | 68.86 | 69.01 | 67.32 | 67.82 | 943,084 | -0.58(-0.84%) |
Oct 07, 2022 | 69.86 | 70.24 | 67.85 | 68.39 | 1,016,826 | -2.31(-3.26%) |
Oct 06, 2022 | 71.42 | 72.53 | 70.29 | 70.70 | 949,554 | -1.65(-2.29%) |
Oct 05, 2022 | 71.71 | 72.90 | 70.99 | 72.35 | 1,107,256 | -0.76(-1.03%) |
Oct 04, 2022 | 71.39 | 73.24 | 71.27 | 73.11 | 1,181,093 | +2.75(+3.91%) |
Oct 03, 2022 | 68.40 | 70.97 | 68.04 | 70.36 | 1,980,395 | +3.23(+4.81%) |
Sep 30, 2022 | 66.97 | 68.54 | 66.60 | 67.13 | 1,244,633 | +0.23(+0.34%) |
Sep 29, 2022 | 67.69 | 67.92 | 66.05 | 66.90 | 1,569,307 | -1.73(-2.52%) |
Sep 28, 2022 | 67.42 | 69.05 | 67.29 | 68.63 | 1,984,118 | +1.68(+2.51%) |
Sep 27, 2022 | 68.37 | 68.58 | 66.73 | 66.95 | 1,462,152 | -0.51(-0.76%) |
Sep 26, 2022 | 68.44 | 69.35 | 67.37 | 67.46 | 1,171,123 | -1.22(-1.77%) |
Sep 23, 2022 | 69.15 | 69.15 | 66.74 | 68.68 | 1,811,359 | -1.94(-2.74%) |
Sep 22, 2022 | 71.93 | 72.46 | 70.53 | 70.61 | 1,256,494 | -0.82(-1.15%) |
Sep 21, 2022 | 73.92 | 74.18 | 71.39 | 71.43 | 1,101,460 | -1.62(-2.22%) |
Sep 20, 2022 | 73.94 | 74.34 | 72.26 | 73.06 | 1,446,481 | -2.24(-2.97%) |
Sep 19, 2022 | 73.92 | 75.88 | 73.70 | 75.30 | 1,600,217 | +0.54(+0.72%) |
Sep 16, 2022 | 75.41 | 75.69 | 73.45 | 74.76 | 4,043,152 | -2.05(-2.67%) |
Sep 15, 2022 | 77.31 | 78.71 | 76.55 | 76.81 | 2,034,865 | -0.77(-1.00%) |
Sep 14, 2022 | 77.59 | 78.64 | 75.12 | 77.59 | 4,064,867 | -1.16(-1.48%) |
Sep 13, 2022 | 84.26 | 85.63 | 78.67 | 78.75 | 2,553,570 | -10.07(-11.34%) |
Sep 12, 2022 | 88.70 | 90.06 | 88.25 | 88.82 | 1,080,373 | +1.14(+1.30%) |
Sep 09, 2022 | 87.18 | 88.19 | 86.69 | 87.68 | 932,770 | +1.69(+1.96%) |
Sep 08, 2022 | 84.73 | 86.18 | 83.33 | 85.99 | 1,755,921 | +0.38(+0.45%) |
Sep 07, 2022 | 83.76 | 85.75 | 83.42 | 85.61 | 1,005,489 | +1.65(+1.96%) |
Sep 06, 2022 | 84.48 | 85.16 | 83.47 | 83.96 | 1,160,247 | +0.15(+0.18%) |
Sep 02, 2022 | 86.41 | 86.98 | 83.21 | 83.81 | 887,867 | -0.82(-0.97%) |