Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 91.98 | 93.56 | 90.23 | 93.56 | 202,677 | +2.20(+2.41%) |
Nov 29, 2022 | 90.98 | 92.20 | 90.59 | 91.36 | 49,735 | -0.19(-0.21%) |
Nov 28, 2022 | 94.57 | 94.62 | 90.83 | 91.55 | 72,686 | -3.96(-4.15%) |
Nov 25, 2022 | 94.41 | 95.64 | 94.41 | 95.51 | 43,934 | +1.35(+1.44%) |
Nov 23, 2022 | 93.80 | 95.38 | 93.80 | 94.16 | 58,548 | +0.29(+0.31%) |
Nov 22, 2022 | 93.15 | 94.13 | 91.80 | 93.87 | 79,240 | +1.17(+1.27%) |
Nov 21, 2022 | 91.75 | 94.34 | 91.37 | 92.70 | 110,546 | +1.79(+1.97%) |
Nov 18, 2022 | 96.23 | 96.23 | 86.46 | 90.91 | 189,164 | +3.18(+3.63%) |
Nov 17, 2022 | 87.29 | 87.72 | 86.05 | 87.72 | 54,557 | -0.66(-0.74%) |
Nov 16, 2022 | 88.14 | 88.75 | 86.97 | 88.38 | 43,432 | +0.53(+0.60%) |
Nov 15, 2022 | 88.74 | 90.07 | 87.39 | 87.85 | 96,967 | +0.13(+0.15%) |
Nov 14, 2022 | 88.32 | 90.18 | 87.68 | 87.72 | 79,183 | -0.44(-0.50%) |
Nov 11, 2022 | 90.46 | 91.09 | 87.94 | 88.16 | 78,302 | -2.83(-3.11%) |
Nov 10, 2022 | 89.29 | 91.09 | 89.07 | 90.99 | 71,563 | +5.01(+5.82%) |
Nov 09, 2022 | 85.79 | 87.10 | 85.29 | 85.98 | 54,856 | +0.01(+0.01%) |
Nov 08, 2022 | 88.20 | 88.20 | 85.20 | 85.97 | 46,814 | -1.34(-1.54%) |
Nov 07, 2022 | 85.88 | 87.52 | 85.49 | 87.31 | 44,000 | +1.88(+2.20%) |
Nov 04, 2022 | 84.91 | 85.55 | 82.66 | 85.43 | 42,137 | +1.65(+1.97%) |
Nov 03, 2022 | 82.50 | 84.78 | 81.79 | 83.78 | 32,851 | +0.03(+0.04%) |
Nov 02, 2022 | 86.26 | 87.09 | 83.42 | 83.75 | 60,092 | -3.24(-3.73%) |
Nov 01, 2022 | 86.27 | 87.02 | 85.34 | 86.99 | 55,138 | +1.23(+1.44%) |
Oct 31, 2022 | 84.59 | 86.25 | 84.59 | 85.76 | 67,438 | +0.37(+0.43%) |
Oct 28, 2022 | 82.87 | 85.61 | 82.79 | 85.39 | 65,984 | +2.76(+3.34%) |
Oct 27, 2022 | 82.50 | 84.70 | 81.96 | 82.64 | 54,330 | +1.08(+1.33%) |
Oct 26, 2022 | 82.33 | 82.93 | 81.44 | 81.55 | 40,845 | +0.29(+0.36%) |
Oct 25, 2022 | 79.02 | 82.01 | 79.02 | 81.26 | 72,488 | +2.12(+2.68%) |
Oct 24, 2022 | 78.88 | 79.28 | 77.74 | 79.14 | 44,175 | +1.11(+1.43%) |
Oct 21, 2022 | 76.36 | 78.53 | 75.45 | 78.03 | 52,037 | +2.32(+3.06%) |
Oct 20, 2022 | 77.31 | 77.93 | 74.94 | 75.71 | 49,862 | -1.94(-2.50%) |
Oct 19, 2022 | 77.51 | 77.81 | 76.28 | 77.65 | 39,144 | -0.59(-0.75%) |
Oct 18, 2022 | 78.54 | 78.87 | 77.28 | 78.24 | 72,939 | +1.05(+1.37%) |
Oct 17, 2022 | 76.71 | 77.71 | 76.35 | 77.18 | 94,388 | +1.87(+2.48%) |
Oct 14, 2022 | 77.46 | 77.46 | 74.82 | 75.31 | 47,555 | -1.04(-1.36%) |
Oct 13, 2022 | 73.49 | 76.65 | 73.02 | 76.35 | 79,552 | +1.74(+2.33%) |
Oct 12, 2022 | 76.65 | 76.65 | 74.27 | 74.60 | 47,018 | -1.97(-2.57%) |
Oct 11, 2022 | 75.45 | 77.17 | 75.42 | 76.57 | 85,698 | +0.73(+0.96%) |
Oct 10, 2022 | 75.51 | 76.64 | 75.41 | 75.85 | 49,702 | +0.48(+0.63%) |
Oct 07, 2022 | 77.17 | 77.17 | 74.60 | 75.37 | 62,950 | -2.37(-3.05%) |
Oct 06, 2022 | 78.16 | 79.16 | 77.63 | 77.74 | 57,396 | -1.14(-1.45%) |
Oct 05, 2022 | 77.79 | 79.14 | 77.44 | 78.88 | 86,545 | -0.09(-0.11%) |
Oct 04, 2022 | 76.84 | 79.08 | 76.84 | 78.97 | 63,364 | +2.82(+3.70%) |
Oct 03, 2022 | 74.13 | 76.30 | 74.13 | 76.16 | 68,605 | +3.14(+4.31%) |
Sep 30, 2022 | 74.55 | 75.04 | 72.90 | 73.01 | 110,946 | -1.30(-1.75%) |
Sep 29, 2022 | 74.67 | 74.67 | 73.20 | 74.31 | 94,665 | -1.30(-1.72%) |
Sep 28, 2022 | 74.07 | 76.39 | 73.70 | 75.62 | 63,920 | +2.22(+3.02%) |
Sep 27, 2022 | 75.08 | 75.08 | 72.91 | 73.40 | 67,745 | -0.83(-1.11%) |
Sep 26, 2022 | 74.34 | 75.72 | 73.95 | 74.22 | 68,760 | -0.41(-0.55%) |
Sep 23, 2022 | 75.06 | 75.06 | 73.80 | 74.63 | 54,254 | -1.26(-1.66%) |
Sep 22, 2022 | 77.10 | 77.10 | 75.67 | 75.89 | 52,617 | -1.77(-2.28%) |
Sep 21, 2022 | 78.47 | 79.29 | 77.52 | 77.66 | 49,018 | +0.03(+0.04%) |
Sep 20, 2022 | 78.10 | 78.10 | 76.59 | 77.63 | 52,789 | -0.69(-0.88%) |
Sep 19, 2022 | 77.40 | 78.74 | 77.40 | 78.32 | 70,303 | +0.75(+0.96%) |
Sep 16, 2022 | 76.51 | 77.65 | 75.40 | 77.57 | 180,405 | +0.31(+0.40%) |
Sep 15, 2022 | 77.33 | 78.69 | 76.86 | 77.27 | 63,685 | -0.73(-0.93%) |
Sep 14, 2022 | 80.68 | 80.68 | 77.47 | 77.99 | 82,852 | -2.90(-3.59%) |
Sep 13, 2022 | 80.50 | 81.41 | 79.89 | 80.89 | 139,380 | -1.72(-2.08%) |
Sep 12, 2022 | 82.54 | 83.12 | 82.00 | 82.61 | 62,719 | +0.26(+0.31%) |
Sep 09, 2022 | 82.40 | 82.46 | 81.51 | 82.36 | 44,230 | +0.80(+0.98%) |
Sep 08, 2022 | 80.05 | 81.61 | 79.68 | 81.56 | 43,952 | +0.83(+1.02%) |
Sep 07, 2022 | 78.32 | 80.86 | 78.32 | 80.74 | 53,186 | +2.38(+3.03%) |
Sep 06, 2022 | 79.47 | 79.27 | 77.60 | 78.36 | 61,930 | -1.26(-1.59%) |
Sep 02, 2022 | 80.24 | 81.14 | 78.74 | 79.62 | 66,374 | -0.07(-0.09%) |