Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.84 | 90.27 | 87.29 | 89.99 | 435,574 | +1.31(+1.48%) |
Nov 29, 2022 | 88.68 | 89.61 | 88.42 | 88.68 | 220,471 | +0.29(+0.33%) |
Nov 28, 2022 | 90.04 | 90.44 | 87.80 | 88.39 | 325,785 | -2.52(-2.77%) |
Nov 25, 2022 | 91.16 | 91.59 | 90.32 | 90.91 | 124,964 | +0.10(+0.11%) |
Nov 23, 2022 | 91.63 | 91.72 | 90.18 | 90.81 | 258,015 | -0.81(-0.89%) |
Nov 22, 2022 | 91.17 | 92.07 | 90.85 | 91.62 | 322,850 | +1.25(+1.38%) |
Nov 21, 2022 | 89.41 | 90.84 | 89.41 | 90.37 | 281,785 | +0.27(+0.30%) |
Nov 18, 2022 | 90.68 | 90.68 | 88.73 | 90.10 | 275,341 | +0.70(+0.79%) |
Nov 17, 2022 | 88.10 | 89.47 | 87.34 | 89.40 | 403,293 | -0.21(-0.23%) |
Nov 16, 2022 | 91.33 | 91.59 | 88.99 | 89.60 | 401,129 | -1.95(-2.12%) |
Nov 15, 2022 | 91.50 | 92.38 | 91.07 | 91.55 | 352,474 | +0.95(+1.05%) |
Nov 14, 2022 | 89.57 | 91.86 | 89.57 | 90.60 | 522,343 | +0.13(+0.14%) |
Nov 11, 2022 | 88.65 | 90.87 | 88.54 | 90.47 | 388,690 | +2.46(+2.80%) |
Nov 10, 2022 | 87.57 | 88.13 | 86.27 | 88.01 | 402,534 | +3.86(+4.59%) |
Nov 09, 2022 | 84.56 | 86.14 | 84.05 | 84.14 | 246,049 | -1.72(-2.00%) |
Nov 08, 2022 | 86.78 | 87.77 | 84.72 | 85.86 | 298,378 | -0.55(-0.64%) |
Nov 07, 2022 | 86.56 | 86.58 | 84.98 | 86.41 | 320,028 | +0.40(+0.46%) |
Nov 04, 2022 | 85.50 | 86.34 | 83.78 | 86.01 | 360,299 | +2.10(+2.51%) |
Nov 03, 2022 | 81.95 | 84.72 | 81.54 | 83.91 | 305,904 | +0.69(+0.83%) |
Nov 02, 2022 | 84.77 | 85.97 | 83.01 | 83.22 | 328,246 | -2.14(-2.51%) |
Nov 01, 2022 | 85.75 | 86.11 | 84.60 | 85.36 | 392,851 | +0.07(+0.08%) |
Oct 31, 2022 | 84.87 | 86.00 | 84.52 | 85.30 | 584,616 | -0.26(-0.31%) |
Oct 28, 2022 | 83.25 | 85.90 | 82.84 | 85.56 | 656,059 | +2.93(+3.54%) |
Oct 27, 2022 | 78.93 | 84.42 | 78.52 | 82.63 | 793,949 | +0.23(+0.28%) |
Oct 26, 2022 | 82.13 | 83.99 | 81.86 | 82.40 | 611,981 | +0.56(+0.69%) |
Oct 25, 2022 | 80.52 | 82.10 | 80.40 | 81.84 | 405,550 | +1.11(+1.37%) |
Oct 24, 2022 | 80.28 | 81.14 | 79.52 | 80.73 | 405,128 | +1.15(+1.45%) |
Oct 21, 2022 | 75.94 | 80.14 | 75.37 | 79.58 | 600,833 | +3.90(+5.15%) |
Oct 20, 2022 | 76.66 | 78.23 | 75.65 | 75.68 | 429,565 | -1.10(-1.43%) |
Oct 19, 2022 | 76.37 | 77.14 | 75.68 | 76.78 | 311,416 | -0.28(-0.36%) |
Oct 18, 2022 | 77.21 | 77.88 | 76.22 | 77.06 | 323,740 | +1.64(+2.17%) |
Oct 17, 2022 | 74.80 | 75.96 | 74.59 | 75.42 | 451,993 | +2.05(+2.80%) |
Oct 14, 2022 | 75.36 | 75.71 | 73.28 | 73.37 | 341,772 | -1.63(-2.17%) |
Oct 13, 2022 | 71.11 | 75.48 | 70.35 | 74.99 | 578,616 | +2.45(+3.38%) |
Oct 12, 2022 | 73.27 | 73.54 | 72.29 | 72.54 | 561,960 | -0.55(-0.76%) |
Oct 11, 2022 | 71.85 | 74.31 | 71.52 | 73.09 | 628,234 | +0.78(+1.07%) |
Oct 10, 2022 | 72.81 | 73.38 | 71.79 | 72.32 | 298,368 | +0.05(+0.07%) |
Oct 07, 2022 | 73.37 | 73.54 | 71.99 | 72.27 | 364,684 | -1.76(-2.38%) |
Oct 06, 2022 | 74.46 | 75.42 | 73.59 | 74.03 | 359,192 | -1.00(-1.33%) |
Oct 05, 2022 | 73.84 | 76.02 | 73.59 | 75.03 | 462,601 | +0.12(+0.16%) |
Oct 04, 2022 | 71.93 | 75.06 | 71.87 | 74.92 | 583,734 | +4.36(+6.18%) |
Oct 03, 2022 | 69.26 | 71.28 | 68.73 | 70.55 | 405,158 | +2.42(+3.56%) |
Sep 30, 2022 | 68.79 | 70.15 | 67.99 | 68.13 | 677,845 | -0.79(-1.14%) |
Sep 29, 2022 | 69.04 | 69.53 | 67.95 | 68.92 | 430,214 | -1.04(-1.48%) |
Sep 28, 2022 | 68.69 | 70.37 | 68.32 | 69.95 | 476,340 | +1.69(+2.47%) |
Sep 27, 2022 | 69.48 | 69.76 | 67.17 | 68.27 | 532,841 | -0.24(-0.35%) |
Sep 26, 2022 | 68.94 | 70.22 | 68.12 | 68.51 | 726,136 | -1.22(-1.75%) |
Sep 23, 2022 | 70.73 | 70.82 | 68.61 | 69.73 | 626,042 | -1.83(-2.56%) |
Sep 22, 2022 | 73.18 | 73.70 | 71.50 | 71.56 | 447,713 | -2.02(-2.74%) |
Sep 21, 2022 | 75.92 | 76.32 | 73.56 | 73.58 | 405,015 | -1.58(-2.10%) |
Sep 20, 2022 | 76.02 | 76.02 | 74.42 | 75.16 | 850,036 | -1.68(-2.18%) |
Sep 19, 2022 | 74.40 | 77.01 | 74.34 | 76.84 | 345,213 | +1.63(+2.17%) |
Sep 16, 2022 | 76.09 | 76.28 | 74.52 | 75.21 | 1,290,921 | -2.10(-2.72%) |
Sep 15, 2022 | 76.71 | 77.76 | 76.15 | 77.31 | 801,210 | +0.68(+0.89%) |
Sep 14, 2022 | 76.54 | 77.19 | 75.31 | 76.63 | 403,174 | -0.04(-0.05%) |
Sep 13, 2022 | 78.47 | 78.74 | 76.21 | 76.67 | 319,143 | -3.72(-4.63%) |
Sep 12, 2022 | 80.66 | 81.24 | 79.72 | 80.39 | 389,286 | +0.57(+0.72%) |
Sep 09, 2022 | 78.45 | 79.99 | 78.43 | 79.82 | 370,654 | +2.36(+3.04%) |
Sep 08, 2022 | 75.91 | 77.53 | 75.31 | 77.47 | 427,866 | +0.74(+0.96%) |
Sep 07, 2022 | 75.60 | 76.90 | 75.40 | 76.73 | 372,321 | +0.83(+1.10%) |
Sep 06, 2022 | 77.44 | 77.57 | 74.75 | 75.89 | 611,288 | -1.07(-1.39%) |
Sep 02, 2022 | 78.42 | 78.42 | 76.44 | 76.96 | 619,807 | -0.16(-0.20%) |