Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.33 | 88.89 | 86.58 | 88.72 | 1,105,363 | +1.57(+1.80%) |
Nov 29, 2022 | 87.23 | 87.58 | 86.25 | 87.15 | 641,581 | -0.20(-0.23%) |
Nov 28, 2022 | 88.87 | 89.34 | 87.21 | 87.35 | 663,734 | -2.73(-3.03%) |
Nov 25, 2022 | 90.01 | 90.48 | 89.79 | 90.08 | 256,844 | -0.05(-0.05%) |
Nov 23, 2022 | 89.21 | 90.27 | 89.21 | 90.13 | 830,683 | +0.61(+0.68%) |
Nov 22, 2022 | 88.86 | 89.77 | 88.64 | 89.52 | 649,198 | +1.17(+1.32%) |
Nov 21, 2022 | 89.08 | 89.52 | 88.01 | 88.35 | 1,022,490 | -1.24(-1.39%) |
Nov 18, 2022 | 89.55 | 89.96 | 89.20 | 89.59 | 489,024 | +0.32(+0.36%) |
Nov 17, 2022 | 88.48 | 89.40 | 88.11 | 89.28 | 468,654 | -0.37(-0.41%) |
Nov 16, 2022 | 90.32 | 90.48 | 88.84 | 89.65 | 400,723 | -0.69(-0.76%) |
Nov 15, 2022 | 90.84 | 91.29 | 89.65 | 90.34 | 591,449 | +0.30(+0.33%) |
Nov 14, 2022 | 90.57 | 90.96 | 90.02 | 90.04 | 541,018 | -0.80(-0.88%) |
Nov 11, 2022 | 89.98 | 91.78 | 89.50 | 90.84 | 781,209 | +1.39(+1.55%) |
Nov 10, 2022 | 87.78 | 89.64 | 87.30 | 89.45 | 1,045,451 | +4.55(+5.36%) |
Nov 09, 2022 | 86.29 | 86.29 | 84.85 | 84.90 | 730,535 | -1.89(-2.17%) |
Nov 08, 2022 | 86.29 | 87.33 | 85.93 | 86.78 | 719,536 | +0.91(+1.06%) |
Nov 07, 2022 | 85.68 | 86.18 | 85.35 | 85.87 | 546,380 | +0.47(+0.55%) |
Nov 04, 2022 | 84.34 | 85.43 | 83.96 | 85.40 | 899,166 | +3.30(+4.02%) |
Nov 03, 2022 | 81.46 | 82.66 | 81.10 | 82.10 | 572,250 | -0.53(-0.64%) |
Nov 02, 2022 | 83.54 | 82.44 | 82.63 | 944,074 | -0.76(-0.91%) | |
Nov 01, 2022 | 84.68 | 84.73 | 83.03 | 83.39 | 829,245 | -0.12(-0.14%) |
Oct 31, 2022 | 83.44 | 84.38 | 83.34 | 83.51 | 2,137,797 | -0.39(-0.46%) |
Oct 28, 2022 | 83.12 | 84.09 | 82.96 | 83.90 | 2,169,713 | +0.63(+0.75%) |
Oct 27, 2022 | 83.43 | 84.27 | 82.84 | 83.27 | 634,813 | +0.24(+0.29%) |
Oct 26, 2022 | 81.80 | 84.17 | 81.70 | 83.03 | 1,066,176 | +1.21(+1.47%) |
Oct 25, 2022 | 79.97 | 81.92 | 79.95 | 81.82 | 566,411 | +1.54(+1.91%) |
Oct 24, 2022 | 80.56 | 80.67 | 79.56 | 80.29 | 695,871 | -0.01(-0.01%) |
Oct 21, 2022 | 78.08 | 80.45 | 77.75 | 80.30 | 847,701 | +2.27(+2.91%) |
Oct 20, 2022 | 78.82 | 79.76 | 77.74 | 78.03 | 631,819 | -0.44(-0.56%) |
Oct 19, 2022 | 79.56 | 79.80 | 77.88 | 78.47 | 732,807 | -1.66(-2.07%) |
Oct 18, 2022 | 80.77 | 81.11 | 79.51 | 80.13 | 991,491 | +0.79(+0.99%) |
Oct 17, 2022 | 78.40 | 79.86 | 78.40 | 79.34 | 711,096 | +2.51(+3.27%) |
Oct 14, 2022 | 78.20 | 78.89 | 76.71 | 76.83 | 977,761 | -0.88(-1.14%) |
Oct 13, 2022 | 73.59 | 78.31 | 72.88 | 77.71 | 1,162,553 | +2.60(+3.46%) |
Oct 12, 2022 | 74.41 | 75.81 | 73.97 | 75.11 | 661,507 | +0.72(+0.97%) |
Oct 11, 2022 | 75.75 | 75.77 | 74.10 | 74.39 | 930,405 | -1.91(-2.51%) |
Oct 10, 2022 | 77.09 | 77.28 | 76.15 | 76.30 | 387,633 | -0.38(-0.49%) |
Oct 07, 2022 | 78.23 | 78.45 | 76.46 | 76.68 | 867,418 | -2.06(-2.62%) |
Oct 06, 2022 | 81.14 | 81.15 | 78.48 | 78.74 | 1,096,735 | -3.16(-3.86%) |
Oct 05, 2022 | 81.32 | 82.07 | 80.58 | 81.91 | 794,224 | -0.93(-1.12%) |
Oct 04, 2022 | 81.51 | 83.15 | 81.51 | 82.83 | 971,754 | +2.06(+2.54%) |
Oct 03, 2022 | 79.40 | 81.18 | 78.92 | 80.78 | 1,230,385 | +2.47(+3.16%) |
Sep 30, 2022 | 79.36 | 80.22 | 78.06 | 78.30 | 990,739 | -0.77(-0.97%) |
Sep 29, 2022 | 80.13 | 80.13 | 78.17 | 79.07 | 916,129 | -1.70(-2.10%) |
Sep 28, 2022 | 78.32 | 81.09 | 77.98 | 80.77 | 1,061,985 | +2.23(+2.84%) |
Sep 27, 2022 | 79.90 | 80.35 | 78.33 | 78.54 | 1,003,832 | -0.98(-1.24%) |
Sep 26, 2022 | 79.12 | 80.22 | 78.58 | 79.52 | 764,817 | -0.35(-0.44%) |
Sep 23, 2022 | 81.04 | 81.12 | 78.97 | 79.87 | 1,111,795 | -2.27(-2.76%) |
Sep 22, 2022 | 83.25 | 83.69 | 82.02 | 82.14 | 487,494 | -0.87(-1.04%) |
Sep 21, 2022 | 84.63 | 84.72 | 83.00 | 83.00 | 822,685 | -1.29(-1.53%) |
Sep 20, 2022 | 85.13 | 85.22 | 83.59 | 84.29 | 529,360 | -1.79(-2.08%) |
Sep 19, 2022 | 84.38 | 86.10 | 84.03 | 86.08 | 708,241 | +0.71(+0.84%) |
Sep 16, 2022 | 85.01 | 85.61 | 84.63 | 85.36 | 791,859 | -0.98(-1.14%) |
Sep 15, 2022 | 85.92 | 87.44 | 85.76 | 86.35 | 1,163,369 | +0.18(+0.21%) |
Sep 14, 2022 | 85.61 | 86.35 | 84.93 | 86.17 | 893,934 | +0.72(+0.85%) |
Sep 13, 2022 | 86.41 | 86.80 | 85.08 | 85.44 | 868,000 | -3.08(-3.48%) |
Sep 12, 2022 | 88.40 | 89.29 | 88.10 | 88.53 | 845,968 | +1.11(+1.27%) |
Sep 09, 2022 | 85.66 | 87.58 | 85.66 | 87.42 | 880,990 | +2.56(+3.01%) |
Sep 08, 2022 | 82.22 | 84.88 | 81.92 | 84.86 | 809,859 | +2.14(+2.59%) |
Sep 07, 2022 | 81.25 | 82.87 | 80.95 | 82.72 | 868,053 | +0.85(+1.04%) |
Sep 06, 2022 | 83.30 | 83.44 | 81.40 | 81.87 | 872,804 | -0.96(-1.15%) |
Sep 02, 2022 | 83.62 | 84.37 | 82.49 | 82.83 | 748,948 | +0.46(+0.56%) |