Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.80 | 82.92 | 77.53 | 82.40 | 282,435 | +2.21(+2.76%) |
Nov 29, 2022 | 77.53 | 80.51 | 77.45 | 80.19 | 164,908 | +2.04(+2.61%) |
Nov 28, 2022 | 78.49 | 79.77 | 77.48 | 78.15 | 201,097 | -1.01(-1.27%) |
Nov 25, 2022 | 77.91 | 79.71 | 77.90 | 79.16 | 86,502 | +0.61(+0.78%) |
Nov 23, 2022 | 76.18 | 78.93 | 76.00 | 78.55 | 169,722 | +1.85(+2.42%) |
Nov 22, 2022 | 76.22 | 76.97 | 75.31 | 76.70 | 125,011 | +1.67(+2.22%) |
Nov 21, 2022 | 75.96 | 75.97 | 74.83 | 75.03 | 113,628 | -0.74(-0.97%) |
Nov 18, 2022 | 78.42 | 78.77 | 75.28 | 75.77 | 99,700 | -0.88(-1.15%) |
Nov 17, 2022 | 75.09 | 76.69 | 74.01 | 76.65 | 139,930 | -0.38(-0.49%) |
Nov 16, 2022 | 79.24 | 79.24 | 76.86 | 77.03 | 111,439 | -2.76(-3.45%) |
Nov 15, 2022 | 80.32 | 81.79 | 78.13 | 79.78 | 344,102 | +2.67(+3.46%) |
Nov 14, 2022 | 81.41 | 82.74 | 76.91 | 77.12 | 189,923 | -5.02(-6.11%) |
Nov 11, 2022 | 82.37 | 84.16 | 79.93 | 82.13 | 196,195 | +0.16(+0.20%) |
Nov 10, 2022 | 81.64 | 87.01 | 81.07 | 81.97 | 393,925 | +6.35(+8.39%) |
Nov 09, 2022 | 74.69 | 77.54 | 74.69 | 75.62 | 157,136 | -0.26(-0.35%) |
Nov 08, 2022 | 77.16 | 77.94 | 75.05 | 75.88 | 150,740 | -0.94(-1.22%) |
Nov 07, 2022 | 78.24 | 78.45 | 75.14 | 76.83 | 182,262 | -1.13(-1.44%) |
Nov 04, 2022 | 76.50 | 78.15 | 75.04 | 77.95 | 204,075 | +3.01(+4.01%) |
Nov 03, 2022 | 74.71 | 76.15 | 72.47 | 74.94 | 284,313 | -1.79(-2.33%) |
Nov 02, 2022 | 80.51 | 81.15 | 76.05 | 76.73 | 234,720 | -3.57(-4.45%) |
Nov 01, 2022 | 85.63 | 85.63 | 78.70 | 80.30 | 354,202 | -3.14(-3.77%) |
Oct 31, 2022 | 83.30 | 84.17 | 82.35 | 83.44 | 106,206 | -1.01(-1.19%) |
Oct 28, 2022 | 81.65 | 84.58 | 80.06 | 84.45 | 207,639 | +2.55(+3.12%) |
Oct 27, 2022 | 82.79 | 84.32 | 81.35 | 81.90 | 144,308 | +0.15(+0.18%) |
Oct 26, 2022 | 83.68 | 84.40 | 81.46 | 81.75 | 139,345 | -1.72(-2.06%) |
Oct 25, 2022 | 78.82 | 84.35 | 78.82 | 83.47 | 208,914 | +5.26(+6.72%) |
Oct 24, 2022 | 79.78 | 79.87 | 77.48 | 78.21 | 291,070 | -1.11(-1.39%) |
Oct 21, 2022 | 76.32 | 79.60 | 76.16 | 79.32 | 150,264 | +3.58(+4.73%) |
Oct 20, 2022 | 76.91 | 79.48 | 75.64 | 75.74 | 128,038 | -1.58(-2.05%) |
Oct 19, 2022 | 81.21 | 81.21 | 76.57 | 77.32 | 110,683 | -5.45(-6.59%) |
Oct 18, 2022 | 81.79 | 83.37 | 81.02 | 82.77 | 104,743 | +3.05(+3.82%) |
Oct 17, 2022 | 79.10 | 80.88 | 78.35 | 79.73 | 100,717 | +2.77(+3.59%) |
Oct 14, 2022 | 81.88 | 82.39 | 76.90 | 76.96 | 101,056 | -4.15(-5.12%) |
Oct 13, 2022 | 79.31 | 82.12 | 76.78 | 81.11 | 85,561 | -0.43(-0.52%) |
Oct 12, 2022 | 83.98 | 83.98 | 80.91 | 81.54 | 128,153 | -2.60(-3.09%) |
Oct 11, 2022 | 83.31 | 85.50 | 82.05 | 84.14 | 145,460 | +0.61(+0.73%) |
Oct 10, 2022 | 84.36 | 84.97 | 82.61 | 83.53 | 100,210 | -0.30(-0.36%) |
Oct 07, 2022 | 85.33 | 85.33 | 83.05 | 83.83 | 131,040 | -3.09(-3.55%) |
Oct 06, 2022 | 85.97 | 87.24 | 84.86 | 86.92 | 83,702 | +0.85(+0.99%) |
Oct 05, 2022 | 85.46 | 87.01 | 84.01 | 86.06 | 162,717 | -1.30(-1.49%) |
Oct 04, 2022 | 84.67 | 87.83 | 84.67 | 87.36 | 179,416 | +4.95(+6.00%) |
Oct 03, 2022 | 80.61 | 83.10 | 79.93 | 82.41 | 189,377 | +3.83(+4.88%) |
Sep 30, 2022 | 78.85 | 81.10 | 78.14 | 78.58 | 207,727 | -0.53(-0.67%) |
Sep 29, 2022 | 79.73 | 80.16 | 78.41 | 79.11 | 186,384 | -2.17(-2.67%) |
Sep 28, 2022 | 77.85 | 81.72 | 77.16 | 81.29 | 391,595 | +4.72(+6.16%) |
Sep 27, 2022 | 75.72 | 76.69 | 74.37 | 76.57 | 275,587 | +2.35(+3.16%) |
Sep 26, 2022 | 76.58 | 78.00 | 74.15 | 74.22 | 142,589 | -2.61(-3.40%) |
Sep 23, 2022 | 76.26 | 77.94 | 75.39 | 76.83 | 153,285 | -0.49(-0.64%) |
Sep 22, 2022 | 80.42 | 80.80 | 76.17 | 77.33 | 204,090 | -4.07(-4.99%) |
Sep 21, 2022 | 82.41 | 84.24 | 81.20 | 81.40 | 122,952 | -0.14(-0.17%) |
Sep 20, 2022 | 82.55 | 82.55 | 80.42 | 81.53 | 106,140 | -2.12(-2.54%) |
Sep 19, 2022 | 82.63 | 84.05 | 82.24 | 83.66 | 112,793 | +0.80(+0.96%) |
Sep 16, 2022 | 80.31 | 83.05 | 80.19 | 82.86 | 276,370 | +1.52(+1.87%) |
Sep 15, 2022 | 82.64 | 84.41 | 80.95 | 81.34 | 127,337 | -1.64(-1.98%) |
Sep 14, 2022 | 84.47 | 85.83 | 82.01 | 82.98 | 164,675 | -1.76(-2.08%) |
Sep 13, 2022 | 85.91 | 86.77 | 84.07 | 84.74 | 142,603 | -4.58(-5.13%) |
Sep 12, 2022 | 88.65 | 90.28 | 88.65 | 89.32 | 80,688 | +1.24(+1.40%) |
Sep 09, 2022 | 88.75 | 88.94 | 87.66 | 88.08 | 127,649 | -0.11(-0.12%) |
Sep 08, 2022 | 87.15 | 88.22 | 86.80 | 88.19 | 68,861 | -0.01(-0.01%) |
Sep 07, 2022 | 85.35 | 88.36 | 85.35 | 88.20 | 171,263 | +3.23(+3.80%) |
Sep 06, 2022 | 86.22 | 86.98 | 84.26 | 84.97 | 147,461 | -1.48(-1.71%) |
Sep 02, 2022 | 87.28 | 87.94 | 85.47 | 86.45 | 143,856 | +0.51(+0.60%) |