Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.63 | 81.85 | 78.69 | 81.85 | 1,649,186 | +1.29(+1.61%) |
Nov 29, 2022 | 80.31 | 81.45 | 79.87 | 80.56 | 977,808 | +0.74(+0.92%) |
Nov 28, 2022 | 81.15 | 81.29 | 79.36 | 79.82 | 897,478 | -2.37(-2.89%) |
Nov 25, 2022 | 81.90 | 82.35 | 81.51 | 82.19 | 275,086 | +0.09(+0.12%) |
Nov 23, 2022 | 81.85 | 82.62 | 81.13 | 82.10 | 561,058 | +0.00(+0.00%) |
Nov 22, 2022 | 80.83 | 82.17 | 80.45 | 82.10 | 602,667 | +2.11(+2.63%) |
Nov 21, 2022 | 78.77 | 80.45 | 77.88 | 79.99 | 759,682 | +0.38(+0.47%) |
Nov 18, 2022 | 79.82 | 79.99 | 78.43 | 79.61 | 800,628 | +0.95(+1.21%) |
Nov 17, 2022 | 78.50 | 78.85 | 77.61 | 78.66 | 1,180,522 | -1.40(-1.75%) |
Nov 16, 2022 | 81.43 | 81.74 | 79.85 | 80.06 | 798,966 | -2.03(-2.47%) |
Nov 15, 2022 | 84.13 | 84.72 | 81.98 | 82.09 | 1,008,099 | -0.65(-0.79%) |
Nov 14, 2022 | 83.52 | 84.65 | 82.71 | 82.74 | 1,137,670 | -1.82(-2.16%) |
Nov 11, 2022 | 81.18 | 85.05 | 80.93 | 84.57 | 1,549,407 | +4.12(+5.12%) |
Nov 10, 2022 | 78.40 | 80.47 | 77.57 | 80.45 | 1,239,770 | +5.60(+7.49%) |
Nov 09, 2022 | 76.84 | 77.24 | 74.78 | 74.84 | 901,209 | -2.86(-3.68%) |
Nov 08, 2022 | 77.02 | 78.49 | 76.72 | 77.70 | 1,404,009 | +1.55(+2.04%) |
Nov 07, 2022 | 76.49 | 76.54 | 74.72 | 76.16 | 1,043,754 | +0.32(+0.42%) |
Nov 04, 2022 | 73.75 | 76.32 | 73.69 | 75.83 | 1,438,106 | +3.84(+5.33%) |
Nov 03, 2022 | 70.64 | 72.75 | 70.38 | 72.00 | 1,076,603 | +0.20(+0.28%) |
Nov 02, 2022 | 74.22 | 71.78 | 71.80 | 1,618,794 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.67 | 75.11 | 73.04 | 74.54 | 1,848,158 | +1.96(+2.69%) |
Oct 31, 2022 | 71.61 | 74.07 | 71.61 | 72.58 | 1,819,649 | +0.59(+0.81%) |
Oct 28, 2022 | 71.69 | 72.87 | 69.93 | 72.00 | 1,991,442 | +0.60(+0.83%) |
Oct 27, 2022 | 71.70 | 72.69 | 71.06 | 71.40 | 1,033,285 | -0.19(-0.26%) |
Oct 26, 2022 | 71.44 | 72.60 | 70.95 | 71.59 | 844,290 | +0.29(+0.41%) |
Oct 25, 2022 | 69.47 | 71.51 | 68.59 | 71.30 | 1,112,348 | +1.39(+1.99%) |
Oct 24, 2022 | 70.83 | 70.91 | 69.45 | 69.91 | 749,223 | -0.31(-0.44%) |
Oct 21, 2022 | 68.50 | 70.42 | 68.38 | 70.22 | 1,206,580 | +1.84(+2.69%) |
Oct 20, 2022 | 69.34 | 71.31 | 68.30 | 68.38 | 753,494 | -0.74(-1.07%) |
Oct 19, 2022 | 70.47 | 70.94 | 68.88 | 69.12 | 710,136 | -2.07(-2.91%) |
Oct 18, 2022 | 71.88 | 72.50 | 70.39 | 71.18 | 729,025 | +1.31(+1.88%) |
Oct 17, 2022 | 70.07 | 70.96 | 69.27 | 69.87 | 759,196 | +1.60(+2.34%) |
Oct 14, 2022 | 70.41 | 71.05 | 68.11 | 68.27 | 989,952 | -1.60(-2.29%) |
Oct 13, 2022 | 66.66 | 70.88 | 66.23 | 69.87 | 1,026,317 | +2.19(+3.24%) |
Oct 12, 2022 | 68.27 | 68.54 | 67.45 | 67.68 | 657,931 | -0.52(-0.76%) |
Oct 11, 2022 | 67.10 | 69.21 | 66.80 | 68.20 | 1,648,809 | +0.37(+0.54%) |
Oct 10, 2022 | 68.88 | 69.02 | 67.34 | 67.83 | 942,893 | -0.58(-0.84%) |
Oct 07, 2022 | 69.87 | 70.26 | 67.87 | 68.41 | 1,016,620 | -2.31(-3.26%) |
Oct 06, 2022 | 71.43 | 72.55 | 70.31 | 70.71 | 949,362 | -1.65(-2.29%) |
Oct 05, 2022 | 71.72 | 72.91 | 71.00 | 72.37 | 1,107,032 | -0.76(-1.03%) |
Oct 04, 2022 | 71.40 | 73.25 | 71.29 | 73.12 | 1,180,854 | +2.75(+3.91%) |
Oct 03, 2022 | 68.42 | 70.98 | 68.06 | 70.37 | 1,979,994 | +3.23(+4.81%) |
Sep 30, 2022 | 66.98 | 68.56 | 66.61 | 67.14 | 1,244,381 | +0.23(+0.34%) |
Sep 29, 2022 | 67.71 | 67.93 | 66.06 | 66.91 | 1,568,989 | -1.73(-2.52%) |
Sep 28, 2022 | 67.43 | 69.07 | 67.31 | 68.64 | 1,983,716 | +1.68(+2.51%) |
Sep 27, 2022 | 68.39 | 68.60 | 66.74 | 66.96 | 1,461,856 | -0.51(-0.76%) |
Sep 26, 2022 | 68.45 | 69.37 | 67.39 | 67.47 | 1,170,886 | -1.22(-1.77%) |
Sep 23, 2022 | 69.16 | 69.16 | 66.75 | 68.69 | 1,810,992 | -1.94(-2.74%) |
Sep 22, 2022 | 71.94 | 72.47 | 70.54 | 70.63 | 1,256,240 | -0.82(-1.15%) |
Sep 21, 2022 | 73.93 | 74.19 | 71.40 | 71.45 | 1,101,237 | -1.63(-2.22%) |
Sep 20, 2022 | 73.95 | 74.35 | 72.27 | 73.07 | 1,446,188 | -2.24(-2.97%) |
Sep 19, 2022 | 73.93 | 75.89 | 73.72 | 75.31 | 1,599,893 | +0.54(+0.72%) |
Sep 16, 2022 | 75.43 | 75.71 | 73.46 | 74.78 | 4,042,333 | -2.05(-2.67%) |
Sep 15, 2022 | 77.33 | 78.73 | 76.56 | 76.83 | 2,034,453 | -0.77(-1.00%) |
Sep 14, 2022 | 77.60 | 78.66 | 75.13 | 77.60 | 4,064,043 | -1.16(-1.48%) |
Sep 13, 2022 | 84.28 | 85.65 | 78.69 | 78.76 | 2,553,053 | -10.08(-11.34%) |
Sep 12, 2022 | 88.72 | 90.08 | 88.27 | 88.84 | 1,080,155 | +1.14(+1.30%) |
Sep 09, 2022 | 87.20 | 88.21 | 86.70 | 87.70 | 932,582 | +1.69(+1.96%) |
Sep 08, 2022 | 84.75 | 86.20 | 83.35 | 86.01 | 1,755,566 | +0.38(+0.45%) |
Sep 07, 2022 | 83.77 | 85.76 | 83.44 | 85.63 | 1,005,285 | +1.65(+1.96%) |
Sep 06, 2022 | 84.49 | 85.18 | 83.48 | 83.98 | 1,160,012 | +0.15(+0.18%) |
Sep 02, 2022 | 86.42 | 86.99 | 83.23 | 83.83 | 887,688 | -0.82(-0.97%) |