Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.73 | 84.08 | 82.06 | 84.00 | 216,574 | +1.30(+1.57%) |
Nov 29, 2022 | 82.37 | 82.78 | 82.29 | 82.70 | 75,841 | +0.43(+0.53%) |
Nov 28, 2022 | 82.87 | 82.93 | 82.18 | 82.27 | 338,307 | -1.14(-1.37%) |
Nov 25, 2022 | 83.27 | 83.60 | 83.25 | 83.41 | 29,050 | +0.24(+0.29%) |
Nov 23, 2022 | 83.02 | 83.19 | 82.76 | 83.16 | 64,175 | -0.07(-0.08%) |
Nov 22, 2022 | 82.59 | 83.25 | 82.58 | 83.23 | 89,423 | +1.17(+1.43%) |
Nov 21, 2022 | 81.90 | 82.15 | 81.25 | 82.05 | 389,426 | +0.10(+0.13%) |
Nov 18, 2022 | 81.63 | 81.99 | 81.35 | 81.95 | 202,446 | +0.65(+0.80%) |
Nov 17, 2022 | 80.64 | 81.37 | 80.48 | 81.30 | 43,762 | +0.03(+0.03%) |
Nov 16, 2022 | 81.71 | 81.93 | 81.11 | 81.27 | 106,387 | -0.45(-0.55%) |
Nov 15, 2022 | 82.29 | 82.29 | 81.12 | 81.72 | 113,977 | +0.22(+0.27%) |
Nov 14, 2022 | 81.80 | 82.51 | 81.48 | 81.51 | 40,600 | -0.29(-0.36%) |
Nov 11, 2022 | 81.67 | 81.90 | 81.07 | 81.80 | 101,803 | +0.29(+0.36%) |
Nov 10, 2022 | 80.97 | 81.51 | 80.15 | 81.51 | 183,456 | +2.23(+2.81%) |
Nov 09, 2022 | 80.34 | 80.67 | 79.14 | 79.28 | 57,819 | -1.57(-1.94%) |
Nov 08, 2022 | 80.56 | 81.14 | 80.14 | 80.85 | 141,335 | +0.54(+0.67%) |
Nov 07, 2022 | 80.27 | 80.43 | 79.90 | 80.32 | 100,396 | +0.41(+0.52%) |
Nov 04, 2022 | 79.88 | 80.24 | 78.83 | 79.90 | 106,356 | +1.13(+1.43%) |
Nov 03, 2022 | 78.15 | 79.18 | 77.94 | 78.78 | 90,873 | -0.04(-0.05%) |
Nov 02, 2022 | 80.17 | 80.69 | 78.73 | 78.81 | 80,729 | -1.45(-1.80%) |
Nov 01, 2022 | 80.62 | 80.62 | 79.82 | 80.26 | 88,805 | +0.34(+0.42%) |
Oct 31, 2022 | 79.83 | 80.34 | 79.70 | 79.92 | 121,534 | -0.19(-0.23%) |
Oct 28, 2022 | 78.88 | 80.17 | 78.84 | 80.11 | 164,932 | +1.62(+2.06%) |
Oct 27, 2022 | 78.88 | 79.21 | 78.38 | 78.49 | 162,168 | +0.23(+0.30%) |
Oct 26, 2022 | 77.89 | 78.67 | 77.85 | 78.26 | 79,501 | +0.70(+0.90%) |
Oct 25, 2022 | 76.68 | 77.63 | 76.61 | 77.56 | 48,429 | +0.68(+0.89%) |
Oct 24, 2022 | 76.39 | 76.97 | 76.23 | 76.87 | 158,560 | +0.93(+1.22%) |
Oct 21, 2022 | 74.50 | 76.07 | 74.50 | 75.95 | 49,651 | +1.54(+2.06%) |
Oct 20, 2022 | 75.32 | 75.49 | 74.21 | 74.41 | 88,592 | -0.75(-1.00%) |
Oct 19, 2022 | 75.19 | 75.71 | 74.78 | 75.16 | 66,659 | -0.29(-0.39%) |
Oct 18, 2022 | 75.57 | 75.84 | 74.79 | 75.45 | 57,004 | +0.78(+1.04%) |
Oct 17, 2022 | 74.58 | 75.07 | 74.55 | 74.67 | 71,854 | +0.95(+1.28%) |
Oct 14, 2022 | 74.99 | 75.60 | 73.57 | 73.73 | 67,469 | -1.16(-1.55%) |
Oct 13, 2022 | 71.84 | 75.02 | 71.70 | 74.89 | 138,833 | +2.18(+3.00%) |
Oct 12, 2022 | 72.86 | 73.27 | 72.69 | 72.70 | 107,360 | -0.28(-0.39%) |
Oct 11, 2022 | 72.64 | 73.79 | 72.37 | 72.99 | 70,329 | +0.17(+0.23%) |
Oct 10, 2022 | 73.29 | 73.82 | 72.60 | 72.82 | 65,176 | -0.24(-0.33%) |
Oct 07, 2022 | 73.97 | 73.97 | 72.70 | 73.06 | 73,818 | -1.07(-1.45%) |
Oct 06, 2022 | 74.73 | 74.99 | 73.97 | 74.13 | 81,979 | -0.82(-1.09%) |
Oct 05, 2022 | 74.62 | 75.29 | 74.04 | 74.95 | 101,731 | -0.08(-0.10%) |
Oct 04, 2022 | 73.90 | 75.07 | 73.66 | 75.03 | 84,781 | +1.96(+2.68%) |
Oct 03, 2022 | 72.09 | 73.25 | 71.99 | 73.07 | 66,447 | +2.04(+2.88%) |
Sep 30, 2022 | 72.03 | 72.11 | 70.98 | 71.03 | 61,927 | -1.06(-1.47%) |
Sep 29, 2022 | 72.88 | 72.88 | 71.69 | 72.09 | 82,580 | -1.10(-1.50%) |
Sep 28, 2022 | 72.12 | 73.43 | 71.95 | 73.18 | 132,691 | +1.47(+2.05%) |
Sep 27, 2022 | 72.73 | 72.94 | 71.50 | 71.71 | 62,829 | -0.34(-0.47%) |
Sep 26, 2022 | 73.01 | 73.12 | 71.86 | 72.05 | 73,578 | -1.24(-1.69%) |
Sep 23, 2022 | 74.33 | 74.33 | 72.49 | 73.28 | 169,687 | -1.95(-2.59%) |
Sep 22, 2022 | 75.56 | 75.81 | 75.08 | 75.23 | 100,758 | -0.14(-0.19%) |
Sep 21, 2022 | 76.64 | 77.03 | 75.37 | 75.37 | 585,291 | -0.90(-1.19%) |
Sep 20, 2022 | 76.49 | 76.49 | 75.79 | 76.28 | 49,645 | -0.75(-0.97%) |
Sep 19, 2022 | 76.08 | 77.03 | 75.93 | 77.03 | 41,069 | +0.26(+0.34%) |
Sep 16, 2022 | 76.67 | 76.86 | 76.16 | 76.76 | 94,154 | -0.29(-0.38%) |
Sep 15, 2022 | 77.48 | 77.61 | 76.88 | 77.05 | 86,553 | -0.61(-0.78%) |
Sep 14, 2022 | 77.56 | 77.93 | 77.15 | 77.66 | 56,869 | +0.42(+0.54%) |
Sep 13, 2022 | 78.63 | 78.98 | 76.93 | 77.24 | 184,607 | -2.47(-3.10%) |
Sep 12, 2022 | 79.44 | 80.13 | 79.43 | 79.71 | 52,116 | +0.71(+0.90%) |
Sep 09, 2022 | 78.62 | 79.17 | 78.34 | 79.00 | 77,487 | +0.99(+1.27%) |
Sep 08, 2022 | 77.49 | 78.09 | 77.18 | 78.01 | 78,181 | +0.43(+0.56%) |
Sep 07, 2022 | 76.61 | 77.64 | 76.30 | 77.58 | 96,976 | +0.83(+1.08%) |
Sep 06, 2022 | 77.61 | 77.61 | 76.62 | 76.75 | 109,746 | -0.35(-0.46%) |
Sep 02, 2022 | 78.42 | 78.54 | 76.85 | 77.10 | 94,366 | -0.37(-0.48%) |