Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.72 | 85.02 | 81.77 | 84.91 | 54,766 | +1.51(+1.81%) |
Nov 29, 2022 | 81.33 | 83.97 | 81.33 | 83.40 | 33,019 | +2.05(+2.52%) |
Nov 28, 2022 | 83.54 | 83.74 | 81.14 | 81.35 | 48,874 | -2.24(-2.68%) |
Nov 25, 2022 | 83.51 | 84.54 | 83.21 | 83.59 | 18,439 | +0.13(+0.15%) |
Nov 23, 2022 | 84.14 | 85.01 | 82.37 | 83.46 | 71,466 | -0.81(-0.96%) |
Nov 22, 2022 | 84.80 | 86.21 | 82.59 | 84.27 | 94,900 | -0.43(-0.51%) |
Nov 21, 2022 | 84.72 | 85.62 | 83.62 | 84.70 | 125,527 | +0.18(+0.21%) |
Nov 18, 2022 | 84.41 | 85.13 | 82.77 | 84.52 | 70,775 | +1.47(+1.77%) |
Nov 17, 2022 | 81.21 | 83.13 | 80.46 | 83.05 | 31,200 | +1.02(+1.24%) |
Nov 16, 2022 | 82.90 | 83.42 | 80.84 | 82.03 | 50,265 | -0.82(-0.99%) |
Nov 15, 2022 | 83.78 | 84.45 | 82.10 | 82.85 | 79,503 | +0.22(+0.27%) |
Nov 14, 2022 | 83.52 | 83.85 | 81.97 | 82.63 | 68,338 | -1.66(-1.97%) |
Nov 11, 2022 | 84.15 | 85.16 | 83.06 | 84.29 | 72,886 | +0.77(+0.93%) |
Nov 10, 2022 | 83.99 | 84.25 | 82.15 | 83.52 | 125,887 | +1.59(+1.95%) |
Nov 09, 2022 | 83.48 | 83.87 | 81.73 | 81.92 | 45,088 | -2.48(-2.94%) |
Nov 08, 2022 | 85.32 | 85.32 | 83.50 | 84.41 | 94,853 | -1.17(-1.37%) |
Nov 07, 2022 | 83.53 | 85.96 | 82.69 | 85.58 | 81,516 | +2.78(+3.35%) |
Nov 04, 2022 | 80.88 | 82.95 | 80.34 | 82.80 | 57,505 | +1.53(+1.88%) |
Nov 03, 2022 | 84.61 | 88.62 | 78.45 | 81.28 | 78,763 | -2.15(-2.58%) |
Nov 02, 2022 | 89.80 | 89.80 | 83.41 | 83.43 | 87,601 | -5.74(-6.44%) |
Nov 01, 2022 | 87.80 | 89.27 | 86.39 | 89.17 | 78,908 | +2.33(+2.68%) |
Oct 31, 2022 | 86.67 | 88.02 | 85.69 | 86.84 | 78,963 | +0.05(+0.06%) |
Oct 28, 2022 | 84.30 | 87.25 | 82.59 | 86.79 | 75,710 | +2.89(+3.45%) |
Oct 27, 2022 | 84.62 | 85.40 | 83.41 | 83.90 | 54,901 | -0.53(-0.63%) |
Oct 26, 2022 | 83.80 | 86.19 | 83.47 | 84.43 | 56,997 | +1.53(+1.84%) |
Oct 25, 2022 | 79.40 | 83.12 | 79.22 | 82.90 | 59,784 | +3.33(+4.19%) |
Oct 24, 2022 | 79.52 | 80.59 | 77.99 | 79.57 | 56,744 | +0.22(+0.27%) |
Oct 21, 2022 | 78.75 | 79.57 | 76.84 | 79.35 | 97,960 | +1.08(+1.37%) |
Oct 20, 2022 | 78.16 | 78.79 | 78.00 | 78.27 | 40,437 | -0.28(-0.36%) |
Oct 19, 2022 | 78.67 | 78.82 | 77.88 | 78.56 | 39,600 | -0.14(-0.17%) |
Oct 18, 2022 | 78.07 | 79.54 | 78.07 | 78.70 | 42,831 | +1.33(+1.72%) |
Oct 17, 2022 | 76.54 | 77.98 | 76.50 | 77.37 | 58,818 | +1.65(+2.18%) |
Oct 14, 2022 | 77.15 | 78.24 | 75.63 | 75.71 | 56,382 | -1.29(-1.68%) |
Oct 13, 2022 | 75.20 | 77.13 | 74.87 | 77.00 | 70,247 | +0.44(+0.57%) |
Oct 12, 2022 | 78.59 | 78.59 | 75.90 | 76.56 | 49,436 | -1.99(-2.54%) |
Oct 11, 2022 | 78.11 | 79.04 | 77.58 | 78.56 | 77,690 | +0.59(+0.75%) |
Oct 10, 2022 | 77.08 | 79.37 | 77.08 | 77.97 | 74,061 | +0.74(+0.96%) |
Oct 07, 2022 | 77.50 | 77.93 | 76.09 | 77.23 | 72,023 | -0.50(-0.64%) |
Oct 06, 2022 | 78.45 | 79.93 | 77.55 | 77.73 | 85,697 | -0.89(-1.13%) |
Oct 05, 2022 | 77.50 | 78.86 | 77.50 | 78.62 | 65,625 | +0.22(+0.29%) |
Oct 04, 2022 | 77.15 | 78.99 | 76.83 | 78.39 | 55,512 | +2.09(+2.74%) |
Oct 03, 2022 | 75.35 | 77.22 | 74.57 | 76.30 | 81,051 | +1.96(+2.63%) |
Sep 30, 2022 | 74.62 | 75.36 | 74.14 | 74.34 | 147,934 | -0.15(-0.20%) |
Sep 29, 2022 | 73.90 | 75.35 | 73.04 | 74.49 | 67,926 | -0.25(-0.34%) |
Sep 28, 2022 | 73.62 | 75.14 | 73.37 | 74.74 | 66,329 | +1.34(+1.83%) |
Sep 27, 2022 | 73.15 | 73.89 | 72.66 | 73.40 | 55,946 | +0.51(+0.70%) |
Sep 26, 2022 | 73.21 | 74.20 | 71.68 | 72.90 | 83,690 | -0.39(-0.53%) |
Sep 23, 2022 | 72.74 | 73.47 | 72.00 | 73.29 | 74,538 | -0.26(-0.36%) |
Sep 22, 2022 | 74.16 | 74.30 | 73.18 | 73.55 | 84,917 | -1.28(-1.71%) |
Sep 21, 2022 | 75.34 | 77.15 | 74.35 | 74.83 | 82,971 | -0.31(-0.42%) |
Sep 20, 2022 | 74.53 | 75.22 | 73.82 | 75.15 | 52,719 | +0.01(+0.01%) |
Sep 19, 2022 | 75.48 | 75.48 | 74.38 | 75.14 | 69,910 | -0.86(-1.13%) |
Sep 16, 2022 | 74.70 | 76.15 | 73.45 | 76.00 | 155,929 | +0.85(+1.13%) |
Sep 15, 2022 | 76.33 | 77.44 | 75.09 | 75.15 | 55,996 | -1.56(-2.03%) |
Sep 14, 2022 | 76.94 | 77.38 | 76.05 | 76.70 | 97,143 | -0.55(-0.71%) |
Sep 13, 2022 | 78.23 | 78.48 | 76.94 | 77.25 | 91,393 | -1.40(-1.78%) |
Sep 12, 2022 | 77.08 | 79.15 | 75.79 | 78.65 | 81,278 | +2.38(+3.12%) |
Sep 09, 2022 | 76.86 | 77.00 | 75.49 | 76.27 | 80,269 | +0.03(+0.04%) |
Sep 08, 2022 | 77.40 | 78.20 | 75.83 | 76.24 | 140,455 | -1.09(-1.40%) |
Sep 07, 2022 | 75.07 | 78.22 | 75.07 | 77.33 | 146,944 | +2.74(+3.67%) |
Sep 06, 2022 | 78.16 | 78.55 | 74.32 | 74.59 | 175,593 | -3.53(-4.52%) |
Sep 02, 2022 | 79.61 | 79.70 | 78.06 | 78.12 | 134,503 | -1.01(-1.27%) |