Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.70 | 79.11 | 75.32 | 78.41 | 25,719,934 | +0.77(+0.99%) |
Nov 29, 2022 | 79.23 | 80.75 | 77.26 | 77.64 | 15,480,083 | -2.29(-2.87%) |
Nov 28, 2022 | 79.93 | 82.92 | 79.64 | 79.93 | 11,282,560 | -0.15(-0.19%) |
Nov 25, 2022 | 80.60 | 80.75 | 79.42 | 80.08 | 4,634,536 | -0.67(-0.83%) |
Nov 23, 2022 | 79.52 | 80.99 | 78.73 | 80.75 | 8,851,932 | +0.84(+1.05%) |
Nov 22, 2022 | 80.14 | 80.16 | 76.05 | 79.91 | 17,398,618 | -0.72(-0.89%) |
Nov 21, 2022 | 84.26 | 84.80 | 80.57 | 80.63 | 13,834,398 | -4.29(-5.05%) |
Nov 18, 2022 | 86.86 | 87.28 | 84.43 | 84.92 | 9,371,779 | -0.72(-0.84%) |
Nov 17, 2022 | 84.61 | 87.34 | 83.51 | 85.64 | 11,247,255 | -1.40(-1.61%) |
Nov 16, 2022 | 89.62 | 89.71 | 85.48 | 87.04 | 17,053,604 | -2.82(-3.14%) |
Nov 15, 2022 | 92.49 | 92.62 | 89.28 | 89.86 | 14,501,768 | +0.35(+0.39%) |
Nov 14, 2022 | 90.16 | 91.37 | 88.92 | 89.51 | 11,344,174 | -1.52(-1.67%) |
Nov 11, 2022 | 86.52 | 92.00 | 86.46 | 91.03 | 19,916,732 | +4.23(+4.87%) |
Nov 10, 2022 | 84.11 | 86.90 | 83.11 | 86.80 | 20,115,568 | +8.12(+10.32%) |
Nov 09, 2022 | 80.02 | 80.25 | 78.09 | 78.68 | 14,412,694 | -2.45(-3.02%) |
Nov 08, 2022 | 78.15 | 83.23 | 78.05 | 81.13 | 19,470,104 | +3.47(+4.47%) |
Nov 07, 2022 | 76.53 | 78.18 | 76.12 | 77.66 | 18,053,344 | +2.48(+3.30%) |
Nov 04, 2022 | 75.00 | 75.31 | 71.17 | 75.18 | 41,464,888 | -1.37(-1.79%) |
Nov 03, 2022 | 78.15 | 78.72 | 75.29 | 76.55 | 26,804,772 | -2.90(-3.65%) |
Nov 02, 2022 | 83.11 | 79.39 | 79.45 | 13,031,093 | -3.66(-4.40%) | |
Nov 01, 2022 | 85.00 | 86.14 | 83.06 | 83.11 | 10,265,064 | -0.47(-0.56%) |
Oct 31, 2022 | 85.51 | 86.25 | 82.47 | 83.58 | 17,707,256 | -2.67(-3.10%) |
Oct 28, 2022 | 86.09 | 87.42 | 84.19 | 86.25 | 16,006,016 | -1.10(-1.26%) |
Oct 27, 2022 | 88.55 | 89.71 | 87.10 | 87.35 | 10,783,566 | -1.20(-1.36%) |
Oct 26, 2022 | 88.10 | 91.34 | 87.92 | 88.55 | 12,112,974 | -0.69(-0.77%) |
Oct 25, 2022 | 86.17 | 89.68 | 85.96 | 89.24 | 17,995,840 | +5.92(+7.11%) |
Oct 24, 2022 | 84.55 | 84.60 | 80.86 | 83.32 | 13,298,456 | -0.62(-0.74%) |
Oct 21, 2022 | 83.62 | 85.13 | 82.35 | 83.94 | 14,423,858 | -0.84(-0.99%) |
Oct 20, 2022 | 84.68 | 87.60 | 84.00 | 84.78 | 10,580,763 | +0.31(+0.37%) |
Oct 19, 2022 | 84.36 | 85.76 | 83.31 | 84.47 | 8,585,194 | -0.82(-0.96%) |
Oct 18, 2022 | 87.42 | 87.75 | 84.61 | 85.29 | 9,919,295 | +0.63(+0.74%) |
Oct 17, 2022 | 82.71 | 84.83 | 82.63 | 84.66 | 19,566,872 | +4.19(+5.21%) |
Oct 14, 2022 | 84.26 | 85.52 | 80.29 | 80.47 | 11,764,587 | -3.57(-4.25%) |
Oct 13, 2022 | 79.35 | 84.78 | 79.35 | 84.04 | 15,395,814 | +0.23(+0.27%) |
Oct 12, 2022 | 83.54 | 85.17 | 82.32 | 83.81 | 11,067,110 | +0.72(+0.87%) |
Oct 11, 2022 | 84.09 | 84.82 | 79.82 | 83.09 | 16,094,684 | -1.43(-1.69%) |
Oct 10, 2022 | 87.38 | 87.85 | 84.23 | 84.52 | 20,922,698 | -5.65(-6.27%) |
Oct 07, 2022 | 92.18 | 92.82 | 89.69 | 90.17 | 9,229,612 | -4.25(-4.50%) |
Oct 06, 2022 | 93.22 | 95.57 | 93.22 | 94.42 | 8,650,530 | +0.59(+0.63%) |
Oct 05, 2022 | 91.02 | 94.61 | 90.99 | 93.83 | 9,798,336 | +1.04(+1.12%) |
Oct 04, 2022 | 89.55 | 93.00 | 89.50 | 92.79 | 11,236,424 | +5.61(+6.43%) |
Oct 03, 2022 | 87.53 | 88.06 | 85.44 | 87.18 | 10,413,962 | +1.11(+1.29%) |
Sep 30, 2022 | 87.95 | 89.52 | 85.98 | 86.07 | 10,641,931 | -2.63(-2.97%) |
Sep 29, 2022 | 89.67 | 90.56 | 87.71 | 88.70 | 10,768,369 | -2.42(-2.66%) |
Sep 28, 2022 | 85.83 | 91.65 | 85.56 | 91.12 | 14,917,946 | +5.37(+6.26%) |
Sep 27, 2022 | 85.35 | 87.69 | 84.58 | 85.75 | 11,621,664 | +1.49(+1.77%) |
Sep 26, 2022 | 87.07 | 89.08 | 84.13 | 84.26 | 16,933,300 | -2.71(-3.12%) |
Sep 23, 2022 | 86.92 | 87.63 | 85.68 | 86.97 | 12,175,887 | -0.69(-0.79%) |
Sep 22, 2022 | 90.86 | 91.50 | 87.10 | 87.66 | 12,994,328 | -3.52(-3.86%) |
Sep 21, 2022 | 93.07 | 95.64 | 91.13 | 91.18 | 14,451,156 | -0.45(-0.49%) |
Sep 20, 2022 | 92.13 | 93.51 | 90.39 | 91.63 | 15,947,357 | -3.40(-3.58%) |
Sep 19, 2022 | 93.00 | 95.14 | 92.63 | 95.03 | 10,974,688 | +1.03(+1.10%) |
Sep 16, 2022 | 94.90 | 94.95 | 91.85 | 94.00 | 17,490,508 | -2.40(-2.49%) |
Sep 15, 2022 | 95.10 | 98.98 | 95.02 | 96.40 | 15,035,387 | -1.26(-1.29%) |
Sep 14, 2022 | 96.76 | 97.84 | 95.53 | 97.66 | 15,112,381 | +2.65(+2.79%) |
Sep 13, 2022 | 94.19 | 97.36 | 93.80 | 95.01 | 15,141,894 | -2.64(-2.70%) |
Sep 12, 2022 | 97.28 | 99.30 | 96.85 | 97.65 | 11,229,230 | +1.42(+1.48%) |
Sep 09, 2022 | 96.20 | 97.27 | 95.66 | 96.23 | 12,029,660 | +0.06(+0.06%) |
Sep 08, 2022 | 93.60 | 96.38 | 93.37 | 96.17 | 10,110,122 | +1.20(+1.26%) |
Sep 07, 2022 | 91.88 | 95.56 | 91.76 | 94.97 | 9,526,291 | +3.36(+3.66%) |
Sep 06, 2022 | 91.16 | 92.21 | 89.81 | 91.61 | 9,197,695 | +0.48(+0.53%) |
Sep 02, 2022 | 93.71 | 94.07 | 90.61 | 91.13 | 8,673,546 | -1.53(-1.65%) |