Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.47 | 85.14 | 83.01 | 85.06 | 150,459 | +1.77(+2.12%) |
Nov 29, 2022 | 83.32 | 83.49 | 83.00 | 83.29 | 74,829 | -0.18(-0.21%) |
Nov 28, 2022 | 83.75 | 84.29 | 83.39 | 83.47 | 101,949 | -0.57(-0.68%) |
Nov 25, 2022 | 83.56 | 84.11 | 83.54 | 84.04 | 68,869 | +0.51(+0.61%) |
Nov 23, 2022 | 83.10 | 83.64 | 82.97 | 83.53 | 101,927 | +0.40(+0.48%) |
Nov 22, 2022 | 82.66 | 83.15 | 82.62 | 83.12 | 147,003 | +0.78(+0.94%) |
Nov 21, 2022 | 82.19 | 82.64 | 82.04 | 82.35 | 4,103,630 | +0.08(+0.10%) |
Nov 18, 2022 | 81.89 | 82.38 | 81.78 | 82.27 | 306,648 | +0.92(+1.13%) |
Nov 17, 2022 | 80.85 | 81.55 | 80.64 | 81.35 | 65,929 | -0.14(-0.17%) |
Nov 16, 2022 | 81.60 | 82.15 | 81.39 | 81.49 | 227,913 | -0.09(-0.11%) |
Nov 15, 2022 | 82.21 | 82.39 | 80.92 | 81.57 | 112,316 | +0.04(+0.05%) |
Nov 14, 2022 | 81.57 | 82.50 | 81.45 | 81.54 | 1,876,680 | -0.04(-0.05%) |
Nov 11, 2022 | 82.27 | 82.37 | 80.74 | 81.57 | 112,908 | -0.80(-0.98%) |
Nov 10, 2022 | 82.07 | 82.48 | 81.31 | 82.38 | 59,931 | +2.47(+3.09%) |
Nov 09, 2022 | 80.44 | 81.11 | 79.91 | 79.91 | 106,538 | -0.79(-0.98%) |
Nov 08, 2022 | 80.37 | 81.26 | 79.92 | 80.70 | 39,818 | +0.49(+0.61%) |
Nov 07, 2022 | 79.67 | 80.46 | 79.48 | 80.21 | 249,042 | +0.59(+0.74%) |
Nov 04, 2022 | 79.78 | 79.88 | 78.59 | 79.62 | 121,221 | +0.70(+0.88%) |
Nov 03, 2022 | 78.49 | 79.30 | 78.20 | 78.93 | 252,055 | -0.33(-0.42%) |
Nov 02, 2022 | 80.40 | 79.26 | 79.26 | 239,241 | -1.05(-1.31%) | |
Nov 01, 2022 | 80.68 | 80.88 | 79.62 | 80.31 | 113,947 | -0.07(-0.09%) |
Oct 31, 2022 | 79.96 | 80.55 | 79.85 | 80.38 | 100,814 | +0.03(+0.04%) |
Oct 28, 2022 | 79.26 | 80.42 | 79.22 | 80.35 | 401,109 | +1.22(+1.54%) |
Oct 27, 2022 | 79.82 | 79.82 | 79.06 | 79.13 | 124,324 | -0.59(-0.74%) |
Oct 26, 2022 | 78.95 | 80.31 | 78.95 | 79.72 | 77,943 | +1.00(+1.27%) |
Oct 25, 2022 | 77.92 | 78.79 | 77.92 | 78.72 | 67,325 | +0.80(+1.03%) |
Oct 24, 2022 | 77.15 | 78.16 | 77.15 | 77.92 | 34,178 | +1.13(+1.47%) |
Oct 21, 2022 | 75.08 | 76.93 | 74.72 | 76.79 | 121,787 | +1.53(+2.03%) |
Oct 20, 2022 | 75.64 | 76.21 | 75.15 | 75.26 | 162,033 | -0.56(-0.74%) |
Oct 19, 2022 | 76.67 | 76.67 | 75.31 | 75.82 | 76,345 | -1.16(-1.50%) |
Oct 18, 2022 | 77.54 | 77.62 | 76.69 | 76.97 | 73,776 | +0.37(+0.49%) |
Oct 17, 2022 | 76.11 | 76.78 | 76.03 | 76.60 | 64,670 | +1.31(+1.75%) |
Oct 14, 2022 | 76.35 | 76.82 | 75.15 | 75.29 | 97,475 | -0.48(-0.63%) |
Oct 13, 2022 | 73.16 | 76.09 | 73.10 | 75.77 | 80,080 | +1.48(+1.99%) |
Oct 12, 2022 | 74.68 | 75.14 | 74.21 | 74.28 | 79,907 | -0.37(-0.50%) |
Oct 11, 2022 | 74.15 | 75.40 | 74.06 | 74.66 | 202,285 | +0.28(+0.38%) |
Oct 10, 2022 | 74.94 | 74.94 | 74.16 | 74.37 | 71,795 | -0.54(-0.72%) |
Oct 07, 2022 | 75.78 | 75.86 | 74.53 | 74.91 | 95,099 | -1.33(-1.75%) |
Oct 06, 2022 | 76.81 | 77.04 | 76.11 | 76.25 | 67,107 | -1.11(-1.43%) |
Oct 05, 2022 | 76.58 | 77.74 | 76.47 | 77.36 | 99,527 | +0.04(+0.05%) |
Oct 04, 2022 | 76.16 | 77.34 | 76.16 | 77.32 | 135,785 | +1.96(+2.60%) |
Oct 03, 2022 | 74.68 | 75.65 | 74.30 | 75.35 | 125,242 | +1.42(+1.92%) |
Sep 30, 2022 | 74.87 | 75.40 | 73.86 | 73.93 | 309,313 | -0.98(-1.31%) |
Sep 29, 2022 | 74.96 | 75.16 | 74.34 | 74.91 | 715,226 | -0.60(-0.79%) |
Sep 28, 2022 | 74.45 | 75.80 | 74.23 | 75.51 | 954,887 | +2.01(+2.74%) |
Sep 27, 2022 | 74.15 | 74.65 | 73.22 | 73.50 | 424,066 | -0.14(-0.19%) |
Sep 26, 2022 | 73.95 | 74.27 | 73.36 | 73.64 | 701,459 | -0.91(-1.22%) |
Sep 23, 2022 | 74.55 | 74.70 | 73.71 | 74.55 | 420,030 | -0.66(-0.87%) |
Sep 22, 2022 | 74.94 | 75.67 | 74.45 | 75.21 | 630,347 | +0.24(+0.31%) |
Sep 21, 2022 | 76.37 | 76.73 | 74.93 | 74.97 | 78,616 | -1.30(-1.71%) |
Sep 20, 2022 | 76.59 | 76.70 | 75.79 | 76.28 | 109,048 | -1.02(-1.32%) |
Sep 19, 2022 | 77.04 | 77.30 | 76.24 | 77.30 | 98,361 | -0.34(-0.44%) |
Sep 16, 2022 | 77.34 | 77.70 | 77.11 | 77.64 | 64,073 | -0.30(-0.39%) |
Sep 15, 2022 | 77.87 | 78.46 | 77.86 | 77.94 | 45,151 | +0.21(+0.27%) |
Sep 14, 2022 | 77.96 | 78.33 | 77.29 | 77.74 | 54,276 | +0.00(+0.00%) |
Sep 13, 2022 | 79.12 | 79.24 | 77.58 | 77.74 | 79,781 | -2.71(-3.37%) |
Sep 12, 2022 | 80.27 | 80.81 | 80.16 | 80.45 | 80,975 | +0.59(+0.74%) |
Sep 09, 2022 | 79.54 | 80.05 | 79.35 | 79.86 | 89,502 | +0.91(+1.16%) |
Sep 08, 2022 | 77.50 | 79.06 | 77.41 | 78.95 | 60,116 | +1.07(+1.37%) |
Sep 07, 2022 | 76.62 | 77.91 | 76.45 | 77.88 | 128,912 | +1.13(+1.47%) |
Sep 06, 2022 | 76.93 | 77.62 | 76.53 | 76.75 | 194,992 | +0.09(+0.12%) |
Sep 02, 2022 | 78.07 | 78.24 | 76.33 | 76.66 | 1,494,338 | -1.04(-1.34%) |