Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.14 | 86.22 | 83.29 | 86.22 | 243,504 | +2.19(+2.60%) |
Nov 29, 2022 | 83.74 | 84.25 | 83.55 | 84.04 | 538,118 | +0.34(+0.41%) |
Nov 28, 2022 | 84.34 | 84.73 | 83.51 | 83.69 | 132,360 | -1.38(-1.62%) |
Nov 25, 2022 | 85.09 | 85.13 | 84.90 | 85.08 | 132,490 | -0.01(-0.01%) |
Nov 23, 2022 | 84.68 | 85.29 | 84.58 | 85.09 | 446,568 | +0.47(+0.56%) |
Nov 22, 2022 | 84.11 | 84.67 | 83.74 | 84.62 | 362,842 | +1.19(+1.42%) |
Nov 21, 2022 | 83.47 | 83.57 | 82.91 | 83.43 | 185,718 | -0.24(-0.29%) |
Nov 18, 2022 | 83.96 | 83.96 | 82.81 | 83.67 | 201,111 | +0.52(+0.62%) |
Nov 17, 2022 | 82.38 | 83.22 | 81.97 | 83.16 | 205,958 | -0.28(-0.34%) |
Nov 16, 2022 | 84.36 | 84.36 | 83.29 | 83.44 | 233,373 | -1.45(-1.71%) |
Nov 15, 2022 | 85.64 | 85.71 | 84.00 | 84.89 | 264,069 | +0.69(+0.81%) |
Nov 14, 2022 | 85.05 | 85.56 | 84.20 | 84.20 | 174,221 | -1.06(-1.24%) |
Nov 11, 2022 | 84.61 | 85.55 | 84.09 | 85.26 | 196,393 | +1.10(+1.30%) |
Nov 10, 2022 | 82.38 | 84.28 | 82.31 | 84.16 | 156,485 | +4.83(+6.09%) |
Nov 09, 2022 | 80.52 | 80.87 | 79.23 | 79.33 | 159,592 | -1.56(-1.93%) |
Nov 08, 2022 | 80.56 | 81.67 | 80.06 | 80.89 | 281,932 | +0.56(+0.70%) |
Nov 07, 2022 | 79.88 | 80.38 | 79.20 | 80.33 | 168,768 | +0.96(+1.21%) |
Nov 04, 2022 | 79.27 | 79.88 | 78.08 | 79.37 | 290,878 | +1.29(+1.66%) |
Nov 03, 2022 | 77.81 | 78.60 | 77.16 | 78.08 | 285,318 | -0.42(-0.54%) |
Nov 02, 2022 | 80.27 | 78.50 | 78.50 | 251,684 | -2.12(-2.63%) | |
Nov 01, 2022 | 81.34 | 81.35 | 80.10 | 80.62 | 367,506 | +0.31(+0.39%) |
Oct 31, 2022 | 80.59 | 80.86 | 80.18 | 80.30 | 199,165 | -0.55(-0.68%) |
Oct 28, 2022 | 79.10 | 80.94 | 79.10 | 80.85 | 192,845 | +1.89(+2.40%) |
Oct 27, 2022 | 79.65 | 79.94 | 78.75 | 78.96 | 614,901 | -0.25(-0.32%) |
Oct 26, 2022 | 79.10 | 80.22 | 78.98 | 79.22 | 304,719 | -0.09(-0.11%) |
Oct 25, 2022 | 77.76 | 79.35 | 77.76 | 79.30 | 439,872 | +1.58(+2.03%) |
Oct 24, 2022 | 76.94 | 77.91 | 76.61 | 77.73 | 230,928 | +1.15(+1.50%) |
Oct 21, 2022 | 74.67 | 76.61 | 74.40 | 76.58 | 100,779 | +1.71(+2.28%) |
Oct 20, 2022 | 75.51 | 76.56 | 74.64 | 74.87 | 196,738 | -0.67(-0.88%) |
Oct 19, 2022 | 76.29 | 76.53 | 75.02 | 75.54 | 149,272 | -1.26(-1.65%) |
Oct 18, 2022 | 77.34 | 77.61 | 76.04 | 76.80 | 453,792 | +1.04(+1.37%) |
Oct 17, 2022 | 75.71 | 76.15 | 75.43 | 75.77 | 243,383 | +1.49(+2.01%) |
Oct 14, 2022 | 76.91 | 76.91 | 74.18 | 74.28 | 136,856 | -1.99(-2.61%) |
Oct 13, 2022 | 72.97 | 76.65 | 72.24 | 76.27 | 131,025 | +1.87(+2.52%) |
Oct 12, 2022 | 74.80 | 74.98 | 74.24 | 74.39 | 164,462 | -0.34(-0.46%) |
Oct 11, 2022 | 74.97 | 75.95 | 74.37 | 74.74 | 119,577 | -0.57(-0.75%) |
Oct 10, 2022 | 75.78 | 75.85 | 74.79 | 75.31 | 54,833 | -0.25(-0.34%) |
Oct 07, 2022 | 76.69 | 76.69 | 75.14 | 75.56 | 104,573 | -1.95(-2.52%) |
Oct 06, 2022 | 77.72 | 78.34 | 77.36 | 77.51 | 144,320 | -0.53(-0.68%) |
Oct 05, 2022 | 77.37 | 78.54 | 77.00 | 78.04 | 162,633 | -0.25(-0.33%) |
Oct 04, 2022 | 77.12 | 78.31 | 77.12 | 78.29 | 235,895 | +2.44(+3.22%) |
Oct 03, 2022 | 74.33 | 76.24 | 74.26 | 75.85 | 209,142 | +2.52(+3.43%) |
Sep 30, 2022 | 74.18 | 75.06 | 73.28 | 73.34 | 179,479 | -1.00(-1.34%) |
Sep 29, 2022 | 74.85 | 74.85 | 73.78 | 74.34 | 110,726 | -1.27(-1.68%) |
Sep 28, 2022 | 74.26 | 75.97 | 74.10 | 75.61 | 267,706 | +1.80(+2.44%) |
Sep 27, 2022 | 74.47 | 74.81 | 73.25 | 73.81 | 119,744 | +0.20(+0.27%) |
Sep 26, 2022 | 74.53 | 75.11 | 73.47 | 73.61 | 180,144 | -1.23(-1.65%) |
Sep 23, 2022 | 75.10 | 75.17 | 73.78 | 74.84 | 191,696 | -1.08(-1.42%) |
Sep 22, 2022 | 76.75 | 76.81 | 75.80 | 75.92 | 116,010 | -1.01(-1.31%) |
Sep 21, 2022 | 78.72 | 79.24 | 76.93 | 76.93 | 108,742 | -1.24(-1.59%) |
Sep 20, 2022 | 78.80 | 78.80 | 77.57 | 78.18 | 69,468 | -1.35(-1.70%) |
Sep 19, 2022 | 78.01 | 79.57 | 77.97 | 79.53 | 282,542 | +0.76(+0.97%) |
Sep 16, 2022 | 78.76 | 78.86 | 78.06 | 78.77 | 130,508 | -0.91(-1.14%) |
Sep 15, 2022 | 79.77 | 80.64 | 79.35 | 79.67 | 89,325 | -0.37(-0.46%) |
Sep 14, 2022 | 80.45 | 80.45 | 79.34 | 80.04 | 113,727 | -0.08(-0.10%) |
Sep 13, 2022 | 82.03 | 82.05 | 79.93 | 80.12 | 152,691 | -3.81(-4.54%) |
Sep 12, 2022 | 83.85 | 84.24 | 83.53 | 83.93 | 201,780 | +0.43(+0.51%) |
Sep 09, 2022 | 82.85 | 83.69 | 82.85 | 83.50 | 100,743 | +1.22(+1.48%) |
Sep 08, 2022 | 80.95 | 82.33 | 80.38 | 82.28 | 268,169 | +1.08(+1.33%) |
Sep 07, 2022 | 79.54 | 81.32 | 79.54 | 81.20 | 126,753 | +1.58(+1.99%) |
Sep 06, 2022 | 80.45 | 80.45 | 79.23 | 79.61 | 108,973 | -0.62(-0.77%) |
Sep 02, 2022 | 81.71 | 82.09 | 79.90 | 80.23 | 166,394 | -0.51(-0.63%) |