Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.92 | 85.91 | 83.51 | 85.63 | 8,260,288 | +1.82(+2.18%) |
Nov 29, 2022 | 84.16 | 85.14 | 83.31 | 83.81 | 1,297,210 | -0.41(-0.49%) |
Nov 28, 2022 | 84.35 | 85.57 | 83.97 | 84.23 | 1,261,755 | -0.67(-0.79%) |
Nov 25, 2022 | 84.83 | 85.50 | 84.38 | 84.90 | 501,124 | -0.25(-0.29%) |
Nov 23, 2022 | 85.29 | 85.59 | 84.62 | 85.14 | 583,580 | +0.22(+0.26%) |
Nov 22, 2022 | 85.42 | 85.88 | 83.87 | 84.92 | 958,436 | +0.01(+0.01%) |
Nov 21, 2022 | 82.87 | 85.02 | 82.87 | 84.92 | 1,497,719 | +2.12(+2.56%) |
Nov 18, 2022 | 82.58 | 83.45 | 82.12 | 82.80 | 1,310,255 | +1.18(+1.45%) |
Nov 17, 2022 | 81.20 | 82.40 | 81.04 | 81.61 | 1,025,334 | +0.11(+0.13%) |
Nov 16, 2022 | 80.28 | 82.84 | 80.28 | 81.51 | 1,353,036 | +1.40(+1.75%) |
Nov 15, 2022 | 79.81 | 80.15 | 78.23 | 80.11 | 3,107,720 | +1.16(+1.47%) |
Nov 14, 2022 | 80.58 | 81.31 | 78.91 | 78.94 | 1,884,407 | -1.70(-2.11%) |
Nov 11, 2022 | 82.98 | 83.28 | 78.76 | 80.65 | 2,942,606 | -2.75(-3.30%) |
Nov 10, 2022 | 83.89 | 84.35 | 81.40 | 83.40 | 1,643,605 | +1.36(+1.66%) |
Nov 09, 2022 | 82.89 | 83.28 | 81.73 | 82.04 | 1,245,344 | -1.90(-2.27%) |
Nov 08, 2022 | 83.96 | 84.74 | 82.96 | 83.94 | 1,844,548 | +0.11(+0.13%) |
Nov 07, 2022 | 84.11 | 84.78 | 83.65 | 83.83 | 660,830 | -0.38(-0.46%) |
Nov 04, 2022 | 84.22 | 85.16 | 83.41 | 84.22 | 947,871 | +0.59(+0.71%) |
Nov 03, 2022 | 84.50 | 85.40 | 83.58 | 83.62 | 1,212,873 | -1.05(-1.24%) |
Nov 02, 2022 | 84.48 | 84.67 | 1,643,177 | -0.01(-0.01%) | ||
Nov 01, 2022 | 84.77 | 85.33 | 84.29 | 84.68 | 1,221,623 | -0.04(-0.05%) |
Oct 31, 2022 | 83.92 | 85.87 | 83.41 | 84.72 | 1,781,876 | +0.74(+0.88%) |
Oct 28, 2022 | 83.66 | 84.39 | 83.04 | 83.99 | 997,531 | +0.61(+0.73%) |
Oct 27, 2022 | 82.81 | 83.59 | 82.38 | 83.38 | 2,035,020 | +0.82(+0.99%) |
Oct 26, 2022 | 83.27 | 84.01 | 82.36 | 82.56 | 2,341,101 | -0.60(-0.72%) |
Oct 25, 2022 | 81.26 | 84.01 | 81.26 | 83.16 | 1,522,044 | +1.87(+2.30%) |
Oct 24, 2022 | 80.79 | 82.26 | 80.79 | 81.29 | 2,102,154 | +0.99(+1.24%) |
Oct 21, 2022 | 81.54 | 81.77 | 79.26 | 80.30 | 1,506,893 | -0.94(-1.16%) |
Oct 20, 2022 | 82.85 | 83.23 | 81.18 | 81.24 | 1,553,689 | -1.17(-1.42%) |
Oct 19, 2022 | 83.61 | 84.23 | 81.78 | 82.41 | 1,549,287 | -1.39(-1.65%) |
Oct 18, 2022 | 83.99 | 84.98 | 83.39 | 83.80 | 1,605,857 | +0.72(+0.86%) |
Oct 17, 2022 | 83.80 | 83.87 | 82.37 | 83.08 | 1,695,122 | +0.55(+0.67%) |
Oct 14, 2022 | 83.11 | 84.28 | 82.08 | 82.53 | 1,332,637 | -0.84(-1.01%) |
Oct 13, 2022 | 80.24 | 84.41 | 79.83 | 83.38 | 1,824,493 | +1.94(+2.38%) |
Oct 12, 2022 | 80.11 | 82.05 | 79.52 | 81.44 | 1,386,973 | +1.50(+1.88%) |
Oct 11, 2022 | 81.51 | 81.82 | 79.62 | 79.94 | 2,067,234 | -1.55(-1.91%) |
Oct 10, 2022 | 81.84 | 82.16 | 80.22 | 81.49 | 1,242,344 | +0.14(+0.17%) |
Oct 07, 2022 | 81.03 | 81.45 | 79.72 | 81.35 | 1,809,041 | +0.06(+0.07%) |
Oct 06, 2022 | 80.92 | 82.98 | 80.67 | 81.29 | 2,571,328 | +0.57(+0.71%) |
Oct 05, 2022 | 79.59 | 82.20 | 78.91 | 80.72 | 5,512,468 | +3.24(+4.19%) |
Oct 04, 2022 | 76.12 | 78.18 | 76.12 | 77.48 | 3,091,425 | +2.18(+2.90%) |
Oct 03, 2022 | 76.62 | 77.00 | 75.23 | 75.30 | 3,417,240 | -0.74(-0.97%) |
Sep 30, 2022 | 76.67 | 77.42 | 75.95 | 76.04 | 1,792,954 | -0.69(-0.90%) |
Sep 29, 2022 | 77.45 | 78.00 | 76.11 | 76.72 | 1,282,425 | -0.90(-1.16%) |
Sep 28, 2022 | 76.24 | 77.96 | 75.40 | 77.63 | 1,788,901 | +1.80(+2.37%) |
Sep 27, 2022 | 76.95 | 77.70 | 74.88 | 75.83 | 1,911,870 | -0.49(-0.64%) |
Sep 26, 2022 | 76.02 | 77.67 | 75.85 | 76.32 | 1,813,791 | +0.12(+0.15%) |
Sep 23, 2022 | 75.66 | 76.32 | 75.16 | 76.20 | 2,094,040 | -0.28(-0.36%) |
Sep 22, 2022 | 76.59 | 76.87 | 75.17 | 76.48 | 2,118,386 | -0.11(-0.14%) |
Sep 21, 2022 | 76.57 | 78.32 | 76.39 | 76.59 | 1,464,565 | +0.37(+0.49%) |
Sep 20, 2022 | 76.38 | 76.95 | 75.66 | 76.21 | 1,827,890 | -0.46(-0.60%) |
Sep 19, 2022 | 75.08 | 76.97 | 74.80 | 76.68 | 1,233,083 | +1.44(+1.92%) |
Sep 16, 2022 | 75.88 | 75.91 | 73.77 | 75.23 | 2,426,621 | -1.04(-1.37%) |
Sep 15, 2022 | 74.78 | 76.80 | 74.21 | 76.27 | 1,663,638 | +1.84(+2.47%) |
Sep 14, 2022 | 75.75 | 75.83 | 73.61 | 74.43 | 1,715,142 | -1.38(-1.81%) |
Sep 13, 2022 | 77.80 | 77.80 | 75.58 | 75.81 | 1,222,994 | -2.86(-3.63%) |
Sep 12, 2022 | 78.31 | 78.90 | 78.13 | 78.67 | 1,251,527 | +0.55(+0.70%) |
Sep 09, 2022 | 78.38 | 78.91 | 77.81 | 78.12 | 785,434 | +0.05(+0.06%) |
Sep 08, 2022 | 78.01 | 78.61 | 77.12 | 78.07 | 728,116 | -0.65(-0.82%) |
Sep 07, 2022 | 76.65 | 79.04 | 76.61 | 78.72 | 875,433 | +2.08(+2.72%) |
Sep 06, 2022 | 77.18 | 77.41 | 76.09 | 76.64 | 2,538,651 | -0.24(-0.31%) |
Sep 02, 2022 | 78.66 | 78.72 | 76.43 | 76.87 | 1,035,681 | -1.27(-1.62%) |