Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.66 | 81.67 | 80.39 | 81.38 | 247,781 | +0.29(+0.36%) |
Nov 29, 2022 | 81.29 | 82.05 | 80.92 | 81.08 | 196,011 | -1.29(-1.56%) |
Nov 28, 2022 | 82.70 | 82.98 | 81.78 | 82.37 | 191,621 | +0.43(+0.53%) |
Nov 25, 2022 | 81.72 | 81.94 | 81.41 | 81.93 | 465,122 | -0.31(-0.38%) |
Nov 23, 2022 | 81.16 | 82.39 | 81.05 | 82.25 | 355,517 | +2.01(+2.51%) |
Nov 22, 2022 | 79.34 | 80.53 | 79.25 | 80.23 | 213,714 | +1.58(+2.01%) |
Nov 21, 2022 | 79.49 | 79.49 | 78.46 | 78.65 | 216,014 | +0.36(+0.46%) |
Nov 18, 2022 | 79.22 | 79.48 | 78.08 | 78.29 | 492,030 | -0.70(-0.89%) |
Nov 17, 2022 | 78.78 | 79.12 | 78.27 | 78.99 | 333,252 | -0.84(-1.05%) |
Nov 16, 2022 | 78.37 | 79.87 | 78.07 | 79.84 | 388,438 | +2.35(+3.04%) |
Nov 15, 2022 | 76.38 | 77.59 | 76.33 | 77.48 | 320,295 | +1.65(+2.18%) |
Nov 14, 2022 | 76.06 | 76.30 | 75.22 | 75.83 | 196,493 | -0.39(-0.51%) |
Nov 11, 2022 | 75.69 | 76.56 | 75.64 | 76.21 | 224,288 | -0.08(-0.10%) |
Nov 10, 2022 | 74.75 | 76.55 | 74.65 | 76.29 | 524,483 | +3.45(+4.74%) |
Nov 09, 2022 | 71.83 | 73.30 | 71.83 | 72.84 | 153,486 | +0.36(+0.50%) |
Nov 08, 2022 | 72.07 | 73.26 | 72.00 | 72.48 | 195,123 | +0.87(+1.21%) |
Nov 07, 2022 | 73.27 | 73.28 | 71.57 | 71.61 | 129,695 | -1.12(-1.53%) |
Nov 04, 2022 | 73.73 | 74.11 | 72.56 | 72.73 | 804,554 | -1.77(-2.37%) |
Nov 03, 2022 | 74.00 | 75.07 | 73.87 | 74.49 | 209,111 | -0.63(-0.84%) |
Nov 02, 2022 | 75.49 | 74.53 | 75.13 | 592,538 | -0.14(-0.19%) | |
Nov 01, 2022 | 75.73 | 75.88 | 74.73 | 75.27 | 231,790 | +1.34(+1.82%) |
Oct 31, 2022 | 74.43 | 74.84 | 73.12 | 73.93 | 194,129 | -0.99(-1.32%) |
Oct 28, 2022 | 75.00 | 75.71 | 74.57 | 74.92 | 165,807 | -0.63(-0.84%) |
Oct 27, 2022 | 75.07 | 76.00 | 74.32 | 75.55 | 172,926 | +1.02(+1.37%) |
Oct 26, 2022 | 73.82 | 74.77 | 73.80 | 74.53 | 605,954 | +1.46(+1.99%) |
Oct 25, 2022 | 72.42 | 73.16 | 72.34 | 73.08 | 206,704 | +2.90(+4.14%) |
Oct 24, 2022 | 70.53 | 71.34 | 69.65 | 70.17 | 319,345 | -0.86(-1.21%) |
Oct 21, 2022 | 70.99 | 71.87 | 70.26 | 71.03 | 478,358 | -2.08(-2.84%) |
Oct 20, 2022 | 74.25 | 74.61 | 72.98 | 73.11 | 278,939 | -1.80(-2.40%) |
Oct 19, 2022 | 75.63 | 75.81 | 74.70 | 74.91 | 676,734 | -1.80(-2.34%) |
Oct 18, 2022 | 76.41 | 76.88 | 75.29 | 76.71 | 314,891 | +0.21(+0.27%) |
Oct 17, 2022 | 77.78 | 78.21 | 76.42 | 76.50 | 266,338 | -0.72(-0.93%) |
Oct 14, 2022 | 78.83 | 78.83 | 76.85 | 77.22 | 210,807 | -0.62(-0.80%) |
Oct 13, 2022 | 77.13 | 79.03 | 77.04 | 77.84 | 223,364 | -1.10(-1.39%) |
Oct 12, 2022 | 77.93 | 79.18 | 77.79 | 78.94 | 156,796 | +0.31(+0.40%) |
Oct 11, 2022 | 78.51 | 79.58 | 77.57 | 78.63 | 291,417 | +0.47(+0.60%) |
Oct 10, 2022 | 79.09 | 79.09 | 77.55 | 78.15 | 217,834 | -1.67(-2.10%) |
Oct 07, 2022 | 79.60 | 80.51 | 79.31 | 79.83 | 219,294 | -1.08(-1.33%) |
Oct 06, 2022 | 81.58 | 81.74 | 80.39 | 80.90 | 209,827 | -0.43(-0.53%) |
Oct 05, 2022 | 81.52 | 81.57 | 80.27 | 81.34 | 332,978 | -1.12(-1.36%) |
Oct 04, 2022 | 82.87 | 83.46 | 82.05 | 82.46 | 438,532 | -0.21(-0.25%) |
Oct 03, 2022 | 82.74 | 83.56 | 82.00 | 82.67 | 374,013 | +1.35(+1.66%) |
Sep 30, 2022 | 83.24 | 83.90 | 80.94 | 81.32 | 485,288 | -1.52(-1.83%) |
Sep 29, 2022 | 81.88 | 83.25 | 81.72 | 82.84 | 752,208 | -0.40(-0.48%) |
Sep 28, 2022 | 82.11 | 83.34 | 81.44 | 83.24 | 815,242 | +3.31(+4.14%) |
Sep 27, 2022 | 81.83 | 82.09 | 79.84 | 79.93 | 603,938 | -3.22(-3.87%) |
Sep 26, 2022 | 84.54 | 84.78 | 82.57 | 83.15 | 370,850 | -1.84(-2.16%) |
Sep 23, 2022 | 84.41 | 85.62 | 83.64 | 84.98 | 673,544 | +0.52(+0.61%) |
Sep 22, 2022 | 84.91 | 85.04 | 83.86 | 84.47 | 817,534 | -2.73(-3.13%) |
Sep 21, 2022 | 85.64 | 87.20 | 85.11 | 87.20 | 327,561 | +2.03(+2.38%) |
Sep 20, 2022 | 84.57 | 85.92 | 84.25 | 85.17 | 278,270 | -1.16(-1.35%) |
Sep 19, 2022 | 85.92 | 86.78 | 85.72 | 86.33 | 131,024 | +0.39(+0.46%) |
Sep 16, 2022 | 85.92 | 86.89 | 85.50 | 85.94 | 159,609 | -1.04(-1.20%) |
Sep 15, 2022 | 86.68 | 87.14 | 86.43 | 86.98 | 91,860 | +0.04(+0.04%) |
Sep 14, 2022 | 86.24 | 87.05 | 85.89 | 86.94 | 162,469 | +0.59(+0.68%) |
Sep 13, 2022 | 85.13 | 86.38 | 84.76 | 86.35 | 232,822 | +0.50(+0.58%) |
Sep 12, 2022 | 87.09 | 87.31 | 85.30 | 85.86 | 315,451 | -0.94(-1.08%) |
Sep 09, 2022 | 86.79 | 87.31 | 86.07 | 86.79 | 151,242 | +0.08(+0.10%) |
Sep 08, 2022 | 87.32 | 88.07 | 86.59 | 86.71 | 171,772 | -1.13(-1.28%) |
Sep 07, 2022 | 86.77 | 88.02 | 86.74 | 87.83 | 522,361 | +1.83(+2.13%) |
Sep 06, 2022 | 87.63 | 87.63 | 85.92 | 86.01 | 514,304 | -2.94(-3.30%) |
Sep 02, 2022 | 88.33 | 89.15 | 88.14 | 88.94 | 146,036 | +0.47(+0.53%) |