Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.83 | 84.89 | 82.61 | 84.78 | 215,888 | +2.03(+2.45%) |
Nov 29, 2022 | 82.99 | 82.99 | 82.31 | 82.75 | 22,957 | -0.54(-0.64%) |
Nov 28, 2022 | 83.73 | 83.73 | 83.00 | 83.29 | 32,165 | -0.77(-0.91%) |
Nov 25, 2022 | 83.89 | 84.36 | 83.89 | 84.06 | 9,107 | +0.43(+0.51%) |
Nov 23, 2022 | 82.67 | 83.66 | 82.67 | 83.63 | 51,568 | +0.85(+1.02%) |
Nov 22, 2022 | 82.56 | 83.23 | 82.34 | 82.78 | 60,608 | +0.67(+0.82%) |
Nov 21, 2022 | 81.60 | 82.26 | 81.60 | 82.11 | 89,375 | +0.45(+0.55%) |
Nov 18, 2022 | 80.67 | 81.75 | 80.67 | 81.66 | 33,325 | +1.59(+1.99%) |
Nov 17, 2022 | 80.40 | 80.47 | 79.72 | 80.06 | 83,425 | -1.29(-1.58%) |
Nov 16, 2022 | 80.70 | 81.68 | 80.70 | 81.35 | 49,747 | +0.74(+0.92%) |
Nov 15, 2022 | 80.70 | 81.12 | 79.70 | 80.61 | 66,161 | +0.75(+0.94%) |
Nov 14, 2022 | 80.64 | 81.16 | 79.86 | 79.86 | 42,888 | -0.91(-1.12%) |
Nov 11, 2022 | 81.79 | 81.79 | 80.13 | 80.77 | 59,831 | -0.93(-1.14%) |
Nov 10, 2022 | 80.11 | 81.80 | 79.34 | 81.70 | 52,882 | +3.55(+4.54%) |
Nov 09, 2022 | 78.46 | 79.01 | 78.03 | 78.15 | 45,781 | -0.69(-0.88%) |
Nov 08, 2022 | 78.28 | 79.19 | 78.14 | 78.84 | 38,387 | +0.69(+0.89%) |
Nov 07, 2022 | 79.26 | 79.26 | 77.05 | 78.15 | 30,029 | -1.25(-1.57%) |
Nov 04, 2022 | 79.60 | 79.60 | 78.15 | 79.40 | 69,982 | +0.32(+0.40%) |
Nov 03, 2022 | 77.92 | 79.78 | 77.61 | 79.08 | 127,036 | +0.43(+0.55%) |
Nov 02, 2022 | 79.18 | 80.73 | 78.63 | 78.65 | 47,029 | -0.82(-1.03%) |
Nov 01, 2022 | 79.78 | 79.78 | 79.04 | 79.47 | 103,250 | +0.19(+0.24%) |
Oct 31, 2022 | 79.76 | 79.76 | 78.89 | 79.27 | 27,064 | -0.55(-0.69%) |
Oct 28, 2022 | 78.05 | 79.84 | 78.05 | 79.82 | 35,287 | +1.88(+2.42%) |
Oct 27, 2022 | 77.77 | 78.89 | 77.77 | 77.94 | 62,075 | +0.46(+0.60%) |
Oct 26, 2022 | 77.82 | 78.13 | 77.17 | 77.48 | 98,610 | -0.13(-0.17%) |
Oct 25, 2022 | 76.15 | 77.74 | 76.15 | 77.61 | 48,119 | +1.52(+1.99%) |
Oct 24, 2022 | 75.85 | 76.62 | 75.45 | 76.09 | 51,469 | +0.61(+0.81%) |
Oct 21, 2022 | 74.41 | 75.96 | 73.92 | 75.48 | 71,565 | +1.29(+1.74%) |
Oct 20, 2022 | 76.14 | 76.14 | 73.88 | 74.19 | 43,752 | -1.86(-2.45%) |
Oct 19, 2022 | 76.25 | 76.47 | 75.39 | 76.06 | 67,739 | -0.86(-1.12%) |
Oct 18, 2022 | 76.65 | 77.23 | 76.27 | 76.92 | 76,112 | +1.35(+1.78%) |
Oct 17, 2022 | 74.96 | 76.21 | 74.96 | 75.58 | 118,767 | +1.59(+2.16%) |
Oct 14, 2022 | 75.91 | 76.33 | 73.71 | 73.98 | 89,638 | -1.17(-1.56%) |
Oct 13, 2022 | 72.19 | 75.37 | 72.02 | 75.15 | 188,384 | +1.77(+2.41%) |
Oct 12, 2022 | 75.69 | 75.69 | 73.33 | 73.38 | 156,277 | -2.35(-3.11%) |
Oct 11, 2022 | 75.60 | 76.63 | 75.32 | 75.74 | 230,912 | -0.15(-0.20%) |
Oct 10, 2022 | 75.83 | 76.69 | 75.81 | 75.89 | 90,005 | +0.06(+0.08%) |
Oct 07, 2022 | 77.28 | 77.28 | 75.34 | 75.83 | 355,812 | -1.68(-2.17%) |
Oct 06, 2022 | 79.76 | 79.76 | 77.47 | 77.52 | 109,052 | -2.63(-3.28%) |
Oct 05, 2022 | 80.87 | 80.87 | 79.38 | 80.15 | 59,722 | -1.75(-2.14%) |
Oct 04, 2022 | 80.64 | 81.93 | 80.64 | 81.90 | 102,138 | +1.67(+2.08%) |
Oct 03, 2022 | 78.77 | 80.57 | 78.68 | 80.23 | 174,532 | +2.28(+2.92%) |
Sep 30, 2022 | 79.69 | 79.69 | 77.74 | 77.95 | 218,896 | -1.37(-1.73%) |
Sep 29, 2022 | 82.17 | 82.17 | 79.13 | 79.32 | 89,357 | -3.10(-3.77%) |
Sep 28, 2022 | 82.23 | 82.87 | 81.38 | 82.43 | 170,256 | +0.94(+1.16%) |
Sep 27, 2022 | 83.48 | 83.48 | 81.12 | 81.48 | 127,758 | -1.38(-1.67%) |
Sep 26, 2022 | 84.54 | 84.65 | 82.11 | 82.87 | 154,712 | -1.85(-2.18%) |
Sep 23, 2022 | 84.89 | 84.89 | 83.66 | 84.71 | 79,642 | -1.07(-1.25%) |
Sep 22, 2022 | 86.03 | 86.29 | 85.42 | 85.78 | 97,197 | -0.45(-0.52%) |
Sep 21, 2022 | 87.81 | 88.51 | 86.23 | 86.23 | 43,136 | -1.16(-1.32%) |
Sep 20, 2022 | 87.91 | 87.91 | 86.79 | 87.39 | 102,468 | -1.23(-1.39%) |
Sep 19, 2022 | 87.04 | 88.63 | 86.96 | 88.62 | 41,338 | +1.11(+1.27%) |
Sep 16, 2022 | 87.40 | 88.06 | 87.39 | 87.51 | 59,492 | -0.34(-0.39%) |
Sep 15, 2022 | 89.14 | 89.14 | 87.69 | 87.85 | 60,623 | -2.00(-2.22%) |
Sep 14, 2022 | 89.28 | 90.35 | 89.28 | 89.85 | 33,681 | +0.74(+0.84%) |
Sep 13, 2022 | 90.69 | 90.85 | 88.78 | 89.10 | 44,454 | -2.43(-2.66%) |
Sep 12, 2022 | 90.77 | 91.64 | 90.70 | 91.54 | 42,976 | +0.79(+0.87%) |
Sep 09, 2022 | 90.83 | 91.19 | 90.17 | 90.75 | 57,928 | +0.32(+0.35%) |
Sep 08, 2022 | 89.92 | 90.78 | 89.92 | 90.43 | 99,153 | +0.03(+0.03%) |
Sep 07, 2022 | 87.88 | 90.43 | 87.88 | 90.40 | 152,789 | +2.67(+3.05%) |
Sep 06, 2022 | 87.88 | 88.72 | 87.64 | 87.73 | 57,707 | +0.17(+0.20%) |
Sep 02, 2022 | 88.77 | 89.33 | 87.28 | 87.56 | 41,216 | -0.86(-0.97%) |