Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.60 | 92.32 | 86.68 | 92.17 | 229,038 | +4.19(+4.76%) |
Nov 29, 2022 | 88.24 | 89.30 | 87.98 | 87.98 | 96,364 | -0.26(-0.29%) |
Nov 28, 2022 | 89.64 | 89.74 | 87.67 | 88.24 | 175,191 | -2.24(-2.47%) |
Nov 25, 2022 | 91.55 | 91.98 | 90.45 | 90.48 | 60,601 | -1.07(-1.17%) |
Nov 23, 2022 | 90.54 | 91.64 | 90.54 | 91.55 | 114,129 | +1.10(+1.22%) |
Nov 22, 2022 | 89.64 | 90.78 | 88.28 | 90.45 | 131,574 | +1.41(+1.59%) |
Nov 21, 2022 | 88.31 | 89.32 | 87.58 | 89.03 | 119,645 | +0.19(+0.21%) |
Nov 18, 2022 | 89.58 | 89.88 | 87.55 | 88.84 | 148,838 | +1.34(+1.53%) |
Nov 17, 2022 | 86.90 | 88.04 | 86.22 | 87.50 | 303,855 | -1.57(-1.76%) |
Nov 16, 2022 | 91.59 | 91.72 | 88.77 | 89.07 | 278,355 | -3.63(-3.91%) |
Nov 15, 2022 | 91.56 | 94.24 | 90.74 | 92.70 | 238,521 | +3.15(+3.52%) |
Nov 14, 2022 | 91.18 | 92.31 | 89.30 | 89.55 | 156,085 | -2.27(-2.47%) |
Nov 11, 2022 | 87.51 | 92.74 | 85.95 | 91.81 | 397,292 | +4.88(+5.61%) |
Nov 10, 2022 | 86.31 | 87.54 | 84.32 | 86.93 | 205,250 | +5.48(+6.72%) |
Nov 09, 2022 | 81.17 | 82.60 | 80.72 | 81.46 | 109,462 | -0.77(-0.93%) |
Nov 08, 2022 | 82.78 | 84.12 | 80.95 | 82.22 | 158,469 | +0.53(+0.64%) |
Nov 07, 2022 | 83.02 | 83.03 | 80.11 | 81.70 | 210,546 | -0.78(-0.95%) |
Nov 04, 2022 | 82.78 | 83.88 | 81.16 | 82.48 | 252,242 | +2.54(+3.18%) |
Nov 03, 2022 | 79.18 | 81.47 | 78.75 | 79.94 | 298,395 | +0.18(+0.22%) |
Nov 02, 2022 | 79.50 | 85.89 | 78.65 | 79.76 | 725,710 | +0.48(+0.60%) |
Nov 01, 2022 | 79.42 | 79.60 | 77.91 | 79.28 | 203,611 | +1.12(+1.44%) |
Oct 31, 2022 | 78.15 | 79.06 | 76.52 | 78.16 | 225,288 | -0.37(-0.47%) |
Oct 28, 2022 | 76.59 | 78.81 | 76.02 | 78.53 | 251,166 | +2.49(+3.28%) |
Oct 27, 2022 | 76.58 | 77.54 | 75.48 | 76.03 | 125,345 | +0.49(+0.64%) |
Oct 26, 2022 | 75.36 | 77.85 | 74.17 | 75.55 | 200,706 | +0.13(+0.17%) |
Oct 25, 2022 | 73.92 | 76.36 | 73.92 | 75.42 | 225,067 | +1.69(+2.29%) |
Oct 24, 2022 | 74.51 | 74.62 | 72.53 | 73.73 | 231,864 | -0.47(-0.63%) |
Oct 21, 2022 | 70.91 | 74.91 | 70.29 | 74.19 | 250,455 | +3.76(+5.33%) |
Oct 20, 2022 | 71.42 | 72.73 | 69.93 | 70.44 | 240,425 | -0.38(-0.53%) |
Oct 19, 2022 | 70.91 | 70.95 | 68.98 | 70.82 | 161,032 | -0.42(-0.59%) |
Oct 18, 2022 | 72.53 | 72.81 | 70.55 | 71.23 | 188,759 | +0.48(+0.67%) |
Oct 17, 2022 | 71.84 | 72.50 | 70.34 | 70.76 | 192,694 | +0.47(+0.66%) |
Oct 14, 2022 | 74.05 | 74.46 | 69.87 | 70.29 | 130,060 | -3.11(-4.24%) |
Oct 13, 2022 | 69.07 | 73.62 | 67.58 | 73.40 | 325,552 | +2.13(+2.98%) |
Oct 12, 2022 | 73.06 | 73.06 | 70.72 | 71.27 | 147,737 | -1.76(-2.41%) |
Oct 11, 2022 | 74.41 | 75.21 | 71.83 | 73.03 | 297,146 | -2.02(-2.69%) |
Oct 10, 2022 | 78.15 | 78.15 | 74.00 | 75.05 | 187,749 | -2.54(-3.28%) |
Oct 07, 2022 | 81.28 | 81.51 | 77.15 | 77.59 | 199,672 | -5.04(-6.10%) |
Oct 06, 2022 | 83.27 | 83.98 | 82.37 | 82.63 | 178,426 | -0.64(-0.76%) |
Oct 05, 2022 | 82.13 | 83.45 | 81.15 | 83.27 | 192,150 | -0.22(-0.26%) |
Oct 04, 2022 | 83.38 | 84.18 | 82.17 | 83.49 | 164,835 | +2.40(+2.97%) |
Oct 03, 2022 | 78.11 | 81.59 | 77.22 | 81.08 | 151,775 | +4.15(+5.40%) |
Sep 30, 2022 | 78.11 | 80.13 | 76.66 | 76.93 | 208,538 | -2.65(-3.33%) |
Sep 29, 2022 | 79.62 | 79.95 | 77.99 | 79.58 | 127,729 | -0.98(-1.22%) |
Sep 28, 2022 | 77.85 | 81.35 | 77.75 | 80.56 | 165,963 | +1.84(+2.34%) |
Sep 27, 2022 | 79.41 | 79.74 | 77.86 | 78.73 | 116,662 | +0.50(+0.64%) |
Sep 26, 2022 | 79.17 | 80.58 | 78.10 | 78.23 | 127,427 | -1.19(-1.50%) |
Sep 23, 2022 | 79.45 | 79.77 | 78.12 | 79.42 | 118,149 | -1.27(-1.58%) |
Sep 22, 2022 | 82.35 | 82.35 | 79.74 | 80.69 | 93,399 | -2.10(-2.53%) |
Sep 21, 2022 | 84.03 | 85.15 | 82.63 | 82.79 | 100,653 | -0.69(-0.82%) |
Sep 20, 2022 | 83.48 | 84.22 | 82.32 | 83.48 | 98,359 | -0.80(-0.94%) |
Sep 19, 2022 | 82.86 | 84.74 | 82.73 | 84.27 | 86,160 | +0.47(+0.56%) |
Sep 16, 2022 | 82.48 | 83.93 | 81.92 | 83.80 | 324,940 | -0.04(-0.05%) |
Sep 15, 2022 | 84.62 | 85.54 | 83.07 | 83.84 | 122,291 | -1.39(-1.63%) |
Sep 14, 2022 | 84.76 | 89.43 | 83.50 | 85.24 | 138,117 | +0.84(+1.00%) |
Sep 13, 2022 | 86.13 | 86.26 | 84.16 | 84.39 | 116,418 | -4.36(-4.92%) |
Sep 12, 2022 | 88.31 | 89.34 | 87.08 | 88.75 | 149,501 | +0.68(+0.77%) |
Sep 09, 2022 | 87.74 | 88.98 | 87.16 | 88.08 | 102,966 | +1.55(+1.79%) |
Sep 08, 2022 | 84.68 | 86.95 | 83.97 | 86.53 | 137,847 | +0.96(+1.13%) |
Sep 07, 2022 | 85.65 | 86.96 | 84.09 | 85.56 | 143,224 | -0.01(-0.01%) |
Sep 06, 2022 | 85.77 | 85.77 | 83.58 | 85.57 | 154,562 | -0.48(-0.55%) |
Sep 02, 2022 | 87.65 | 88.50 | 85.45 | 86.05 | 97,326 | -0.52(-0.60%) |