Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.84 | 87.50 | 83.01 | 87.28 | 1,828,340 | +1.27(+1.47%) |
Nov 29, 2022 | 85.59 | 86.03 | 84.73 | 86.02 | 662,801 | +0.53(+0.61%) |
Nov 28, 2022 | 87.42 | 87.92 | 85.43 | 85.49 | 821,632 | -2.96(-3.35%) |
Nov 25, 2022 | 88.47 | 88.60 | 87.82 | 88.46 | 246,477 | +0.50(+0.56%) |
Nov 23, 2022 | 87.84 | 88.45 | 87.65 | 87.96 | 580,617 | +0.08(+0.10%) |
Nov 22, 2022 | 87.34 | 88.27 | 87.34 | 87.87 | 623,778 | +0.87(+1.00%) |
Nov 21, 2022 | 86.24 | 87.09 | 85.77 | 87.00 | 702,537 | +0.46(+0.53%) |
Nov 18, 2022 | 86.51 | 86.63 | 85.18 | 86.54 | 884,422 | +1.34(+1.57%) |
Nov 17, 2022 | 83.98 | 85.23 | 83.08 | 85.20 | 1,044,221 | -0.10(-0.12%) |
Nov 16, 2022 | 85.81 | 86.01 | 84.83 | 85.31 | 630,298 | -0.93(-1.08%) |
Nov 15, 2022 | 86.19 | 87.06 | 84.47 | 86.23 | 939,259 | +1.29(+1.52%) |
Nov 14, 2022 | 87.57 | 87.85 | 84.93 | 84.94 | 935,029 | -3.21(-3.64%) |
Nov 11, 2022 | 85.09 | 89.10 | 84.73 | 88.15 | 1,564,768 | +3.40(+4.02%) |
Nov 10, 2022 | 81.24 | 84.97 | 81.24 | 84.74 | 1,003,668 | +6.00(+7.62%) |
Nov 09, 2022 | 79.96 | 80.75 | 78.55 | 78.74 | 466,373 | -1.79(-2.22%) |
Nov 08, 2022 | 79.79 | 80.98 | 79.31 | 80.53 | 663,395 | +0.63(+0.79%) |
Nov 07, 2022 | 79.78 | 79.99 | 78.62 | 79.91 | 706,921 | +0.72(+0.91%) |
Nov 04, 2022 | 77.48 | 79.23 | 77.48 | 79.18 | 695,534 | +2.31(+3.00%) |
Nov 03, 2022 | 77.67 | 77.85 | 76.62 | 76.88 | 984,878 | -2.22(-2.81%) |
Nov 02, 2022 | 79.46 | 79.10 | 1,244,189 | -0.32(-0.40%) | ||
Nov 01, 2022 | 79.63 | 79.81 | 78.88 | 79.42 | 1,082,822 | +0.35(+0.44%) |
Oct 31, 2022 | 78.65 | 79.60 | 78.07 | 79.07 | 1,178,235 | -0.31(-0.39%) |
Oct 28, 2022 | 77.55 | 79.49 | 77.46 | 79.38 | 812,433 | +1.81(+2.33%) |
Oct 27, 2022 | 77.73 | 78.83 | 77.48 | 77.57 | 1,068,944 | +0.55(+0.72%) |
Oct 26, 2022 | 77.21 | 77.83 | 76.17 | 77.02 | 1,327,109 | +0.13(+0.17%) |
Oct 25, 2022 | 74.53 | 77.18 | 74.42 | 76.89 | 1,008,203 | +1.91(+2.55%) |
Oct 24, 2022 | 74.99 | 75.89 | 74.62 | 74.98 | 1,040,911 | +0.29(+0.39%) |
Oct 21, 2022 | 71.99 | 74.84 | 71.39 | 74.69 | 1,698,609 | +2.31(+3.19%) |
Oct 20, 2022 | 73.56 | 75.13 | 72.29 | 72.38 | 2,206,580 | -2.23(-2.99%) |
Oct 19, 2022 | 73.25 | 79.78 | 72.65 | 74.61 | 4,442,960 | -7.52(-9.15%) |
Oct 18, 2022 | 83.19 | 83.75 | 80.14 | 82.13 | 2,114,974 | +0.65(+0.79%) |
Oct 17, 2022 | 80.84 | 82.43 | 80.80 | 81.48 | 1,351,532 | +2.68(+3.40%) |
Oct 14, 2022 | 82.26 | 83.20 | 78.65 | 78.80 | 1,683,955 | -2.97(-3.63%) |
Oct 13, 2022 | 76.91 | 82.33 | 76.77 | 81.77 | 1,065,118 | +3.27(+4.17%) |
Oct 12, 2022 | 78.56 | 79.81 | 77.97 | 78.50 | 880,602 | -0.32(-0.40%) |
Oct 11, 2022 | 79.63 | 80.24 | 78.51 | 78.82 | 764,026 | -1.17(-1.46%) |
Oct 10, 2022 | 81.43 | 81.61 | 79.80 | 79.99 | 633,945 | -0.58(-0.72%) |
Oct 07, 2022 | 82.44 | 82.44 | 79.72 | 80.57 | 978,682 | -2.54(-3.06%) |
Oct 06, 2022 | 84.43 | 84.75 | 83.08 | 83.11 | 747,880 | -1.64(-1.94%) |
Oct 05, 2022 | 84.17 | 85.19 | 84.00 | 84.75 | 760,217 | -0.54(-0.64%) |
Oct 04, 2022 | 83.10 | 85.33 | 83.10 | 85.30 | 1,138,481 | +2.60(+3.14%) |
Oct 03, 2022 | 81.28 | 83.06 | 80.05 | 82.70 | 1,167,707 | +2.49(+3.11%) |
Sep 30, 2022 | 81.28 | 82.38 | 80.02 | 80.21 | 1,062,551 | -0.67(-0.82%) |
Sep 29, 2022 | 80.83 | 81.33 | 79.79 | 80.87 | 880,149 | -1.09(-1.33%) |
Sep 28, 2022 | 80.52 | 82.43 | 80.23 | 81.96 | 1,186,392 | +1.73(+2.16%) |
Sep 27, 2022 | 81.78 | 82.11 | 78.81 | 80.23 | 1,188,153 | -1.14(-1.41%) |
Sep 26, 2022 | 82.38 | 82.80 | 80.80 | 81.37 | 1,565,450 | -1.57(-1.89%) |
Sep 23, 2022 | 83.33 | 83.66 | 81.67 | 82.93 | 1,007,413 | -0.96(-1.14%) |
Sep 22, 2022 | 86.01 | 86.01 | 83.60 | 83.89 | 918,086 | -1.58(-1.85%) |
Sep 21, 2022 | 88.20 | 88.63 | 85.47 | 85.48 | 733,072 | -2.26(-2.58%) |
Sep 20, 2022 | 88.74 | 88.74 | 87.02 | 87.73 | 700,650 | -1.71(-1.91%) |
Sep 19, 2022 | 86.54 | 89.57 | 86.42 | 89.44 | 976,590 | +2.14(+2.45%) |
Sep 16, 2022 | 89.25 | 89.66 | 86.36 | 87.30 | 2,172,877 | -2.18(-2.44%) |
Sep 15, 2022 | 89.07 | 90.45 | 88.79 | 89.49 | 1,063,308 | +0.74(+0.83%) |
Sep 14, 2022 | 89.18 | 89.88 | 87.74 | 88.75 | 959,947 | -0.26(-0.29%) |
Sep 13, 2022 | 90.90 | 91.14 | 88.88 | 89.01 | 1,380,485 | -3.32(-3.59%) |
Sep 12, 2022 | 93.68 | 94.44 | 91.53 | 92.33 | 2,050,892 | -0.57(-0.62%) |
Sep 09, 2022 | 93.09 | 93.93 | 92.83 | 92.90 | 1,403,933 | +0.20(+0.21%) |
Sep 08, 2022 | 89.15 | 92.77 | 88.66 | 92.70 | 1,369,847 | +2.93(+3.27%) |
Sep 07, 2022 | 87.56 | 90.00 | 87.44 | 89.77 | 1,148,646 | +2.41(+2.76%) |
Sep 06, 2022 | 87.15 | 87.59 | 86.03 | 87.36 | 1,005,188 | +0.50(+0.58%) |
Sep 02, 2022 | 89.06 | 89.58 | 86.35 | 86.86 | 887,844 | -1.24(-1.40%) |