Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.16 | 86.19 | 82.78 | 86.09 | 188,450 | +2.68(+3.21%) |
Nov 29, 2022 | 85.18 | 85.18 | 83.07 | 83.41 | 180,952 | -1.52(-1.79%) |
Nov 28, 2022 | 84.65 | 85.56 | 84.57 | 84.93 | 174,253 | -0.24(-0.28%) |
Nov 25, 2022 | 85.56 | 86.32 | 85.01 | 85.17 | 59,130 | +0.10(+0.12%) |
Nov 23, 2022 | 85.17 | 85.47 | 84.58 | 85.07 | 133,832 | +0.03(+0.04%) |
Nov 22, 2022 | 83.75 | 85.43 | 83.57 | 85.04 | 211,919 | +1.79(+2.15%) |
Nov 21, 2022 | 82.26 | 83.67 | 82.26 | 83.25 | 119,707 | +0.83(+1.01%) |
Nov 18, 2022 | 82.22 | 82.99 | 81.62 | 82.42 | 187,216 | +1.47(+1.82%) |
Nov 17, 2022 | 79.93 | 81.06 | 79.77 | 80.95 | 97,544 | +0.23(+0.28%) |
Nov 16, 2022 | 79.57 | 81.28 | 79.57 | 80.72 | 134,748 | +0.85(+1.06%) |
Nov 15, 2022 | 80.76 | 81.44 | 79.27 | 79.87 | 208,042 | +0.16(+0.20%) |
Nov 14, 2022 | 80.08 | 81.49 | 79.57 | 79.71 | 217,934 | -0.22(-0.28%) |
Nov 11, 2022 | 82.59 | 82.84 | 79.36 | 79.93 | 221,690 | -2.89(-3.49%) |
Nov 10, 2022 | 83.25 | 83.73 | 80.79 | 82.82 | 230,622 | +2.36(+2.93%) |
Nov 09, 2022 | 79.70 | 81.43 | 79.70 | 80.46 | 140,287 | +0.07(+0.09%) |
Nov 08, 2022 | 81.32 | 81.76 | 79.83 | 80.39 | 153,346 | -0.48(-0.59%) |
Nov 07, 2022 | 80.70 | 81.93 | 80.42 | 80.87 | 153,804 | +0.28(+0.35%) |
Nov 04, 2022 | 82.86 | 82.89 | 80.45 | 80.59 | 278,544 | -1.41(-1.72%) |
Nov 03, 2022 | 79.50 | 82.25 | 79.11 | 82.00 | 164,901 | +2.27(+2.85%) |
Nov 02, 2022 | 82.23 | 82.80 | 79.48 | 79.73 | 252,134 | -2.69(-3.26%) |
Nov 01, 2022 | 82.49 | 83.00 | 80.57 | 82.42 | 245,691 | +0.61(+0.75%) |
Oct 31, 2022 | 80.01 | 82.63 | 79.68 | 81.81 | 294,532 | +1.60(+1.99%) |
Oct 28, 2022 | 78.25 | 81.18 | 77.97 | 80.21 | 282,215 | +3.35(+4.36%) |
Oct 27, 2022 | 77.64 | 78.59 | 76.73 | 76.86 | 248,368 | -0.33(-0.43%) |
Oct 26, 2022 | 78.98 | 79.24 | 77.17 | 77.19 | 195,273 | -1.04(-1.33%) |
Oct 25, 2022 | 77.69 | 78.28 | 76.89 | 78.23 | 210,470 | +1.06(+1.37%) |
Oct 24, 2022 | 77.57 | 77.92 | 76.57 | 77.17 | 142,588 | +0.37(+0.48%) |
Oct 21, 2022 | 76.10 | 77.31 | 74.76 | 76.80 | 217,443 | +0.73(+0.96%) |
Oct 20, 2022 | 77.95 | 77.95 | 75.00 | 76.07 | 229,982 | -2.07(-2.65%) |
Oct 19, 2022 | 76.27 | 78.42 | 76.01 | 78.14 | 220,435 | +1.01(+1.31%) |
Oct 18, 2022 | 77.72 | 79.02 | 76.41 | 77.13 | 225,690 | +0.78(+1.02%) |
Oct 17, 2022 | 74.92 | 76.77 | 74.91 | 76.35 | 181,621 | +2.35(+3.18%) |
Oct 14, 2022 | 76.40 | 76.63 | 73.87 | 74.00 | 197,131 | -1.55(-2.05%) |
Oct 13, 2022 | 72.87 | 75.79 | 72.29 | 75.55 | 255,198 | +1.33(+1.79%) |
Oct 12, 2022 | 73.33 | 74.55 | 72.55 | 74.22 | 311,949 | +1.27(+1.74%) |
Oct 11, 2022 | 71.62 | 73.59 | 70.07 | 72.95 | 266,659 | +1.27(+1.77%) |
Oct 10, 2022 | 71.50 | 71.99 | 70.10 | 71.68 | 186,969 | +0.07(+0.10%) |
Oct 07, 2022 | 74.43 | 75.39 | 71.09 | 71.61 | 419,535 | -3.80(-5.04%) |
Oct 06, 2022 | 78.60 | 78.60 | 75.10 | 75.41 | 274,458 | -3.55(-4.50%) |
Oct 05, 2022 | 79.40 | 79.69 | 78.33 | 78.96 | 200,971 | -0.30(-0.38%) |
Oct 04, 2022 | 78.23 | 80.25 | 78.22 | 79.26 | 348,811 | +2.05(+2.66%) |
Oct 03, 2022 | 76.75 | 77.97 | 76.65 | 77.21 | 301,997 | +0.82(+1.07%) |
Sep 30, 2022 | 79.23 | 79.73 | 76.29 | 76.39 | 410,710 | -2.79(-3.52%) |
Sep 29, 2022 | 79.48 | 79.86 | 78.26 | 79.18 | 260,471 | -0.62(-0.78%) |
Sep 28, 2022 | 78.65 | 80.22 | 77.94 | 79.80 | 182,030 | +1.67(+2.14%) |
Sep 27, 2022 | 77.50 | 78.75 | 77.33 | 78.13 | 250,393 | +0.99(+1.28%) |
Sep 26, 2022 | 77.88 | 78.69 | 76.34 | 77.14 | 215,900 | -1.25(-1.59%) |
Sep 23, 2022 | 78.10 | 78.39 | 76.61 | 78.39 | 247,299 | -0.24(-0.31%) |
Sep 22, 2022 | 81.40 | 81.40 | 77.77 | 78.63 | 235,194 | -3.16(-3.86%) |
Sep 21, 2022 | 82.23 | 83.67 | 81.74 | 81.79 | 147,879 | -0.08(-0.10%) |
Sep 20, 2022 | 82.22 | 82.22 | 80.75 | 81.87 | 133,773 | -0.42(-0.51%) |
Sep 19, 2022 | 81.10 | 82.50 | 80.65 | 82.29 | 143,546 | +1.09(+1.34%) |
Sep 16, 2022 | 81.46 | 81.91 | 80.29 | 81.20 | 284,101 | -1.25(-1.52%) |
Sep 15, 2022 | 83.65 | 83.70 | 81.38 | 82.45 | 161,385 | -1.48(-1.76%) |
Sep 14, 2022 | 82.97 | 84.34 | 82.76 | 83.93 | 150,704 | +0.84(+1.01%) |
Sep 13, 2022 | 82.96 | 83.71 | 82.73 | 83.09 | 167,742 | -0.96(-1.14%) |
Sep 12, 2022 | 84.07 | 84.44 | 83.44 | 84.05 | 183,277 | +0.16(+0.19%) |
Sep 09, 2022 | 83.66 | 84.54 | 83.05 | 83.89 | 134,806 | +0.34(+0.41%) |
Sep 08, 2022 | 83.13 | 84.31 | 83.03 | 83.55 | 140,602 | -0.08(-0.10%) |
Sep 07, 2022 | 81.56 | 83.99 | 81.55 | 83.63 | 116,534 | +2.41(+2.97%) |
Sep 06, 2022 | 80.55 | 81.58 | 80.19 | 81.22 | 147,253 | +0.51(+0.63%) |
Sep 02, 2022 | 81.83 | 82.88 | 80.31 | 80.71 | 107,482 | -0.79(-0.97%) |