Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.55 | 85.53 | 83.14 | 85.26 | 8,296,615 | +1.82(+2.18%) |
Nov 29, 2022 | 83.79 | 84.77 | 82.94 | 83.44 | 1,302,915 | -0.41(-0.49%) |
Nov 28, 2022 | 83.98 | 85.19 | 83.60 | 83.86 | 1,267,304 | -0.67(-0.79%) |
Nov 25, 2022 | 84.46 | 85.12 | 84.01 | 84.52 | 503,328 | -0.25(-0.29%) |
Nov 23, 2022 | 84.92 | 85.22 | 84.25 | 84.77 | 586,146 | +0.22(+0.26%) |
Nov 22, 2022 | 85.04 | 85.50 | 83.50 | 84.55 | 962,651 | +0.01(+0.01%) |
Nov 21, 2022 | 82.50 | 84.65 | 82.50 | 84.54 | 1,504,306 | +2.11(+2.56%) |
Nov 18, 2022 | 82.22 | 83.08 | 81.76 | 82.43 | 1,316,017 | +1.18(+1.45%) |
Nov 17, 2022 | 80.84 | 82.04 | 80.69 | 81.26 | 1,029,843 | +0.11(+0.13%) |
Nov 16, 2022 | 79.93 | 82.47 | 79.93 | 81.15 | 1,358,986 | +1.39(+1.75%) |
Nov 15, 2022 | 79.46 | 79.80 | 77.89 | 79.76 | 3,121,387 | +1.16(+1.47%) |
Nov 14, 2022 | 80.23 | 80.95 | 78.57 | 78.60 | 1,892,694 | -1.70(-2.11%) |
Nov 11, 2022 | 82.62 | 82.91 | 78.41 | 80.30 | 2,955,547 | -2.74(-3.30%) |
Nov 10, 2022 | 83.52 | 83.98 | 81.04 | 83.03 | 1,650,833 | +1.35(+1.66%) |
Nov 09, 2022 | 82.52 | 82.91 | 81.37 | 81.68 | 1,250,821 | -1.89(-2.27%) |
Nov 08, 2022 | 83.59 | 84.37 | 82.60 | 83.57 | 1,852,660 | +0.11(+0.13%) |
Nov 07, 2022 | 83.74 | 84.41 | 83.28 | 83.46 | 663,736 | -0.38(-0.46%) |
Nov 04, 2022 | 83.85 | 84.79 | 83.04 | 83.85 | 952,039 | +0.59(+0.71%) |
Nov 03, 2022 | 84.13 | 85.02 | 83.21 | 83.26 | 1,218,207 | -1.04(-1.24%) |
Nov 02, 2022 | 84.11 | 84.30 | 1,650,403 | -0.01(-0.01%) | ||
Nov 01, 2022 | 84.40 | 84.96 | 83.92 | 84.31 | 1,226,996 | -0.04(-0.05%) |
Oct 31, 2022 | 83.55 | 85.50 | 83.04 | 84.35 | 1,789,712 | +0.73(+0.88%) |
Oct 28, 2022 | 83.30 | 84.02 | 82.68 | 83.62 | 1,001,918 | +0.61(+0.73%) |
Oct 27, 2022 | 82.44 | 83.23 | 82.02 | 83.01 | 2,043,970 | +0.81(+0.99%) |
Oct 26, 2022 | 82.90 | 83.64 | 82.00 | 82.20 | 2,351,397 | -0.60(-0.72%) |
Oct 25, 2022 | 80.91 | 83.64 | 80.91 | 82.80 | 1,528,737 | +1.86(+2.30%) |
Oct 24, 2022 | 80.44 | 81.90 | 80.44 | 80.94 | 2,111,399 | +0.99(+1.24%) |
Oct 21, 2022 | 81.18 | 81.41 | 78.91 | 79.95 | 1,513,520 | -0.94(-1.16%) |
Oct 20, 2022 | 82.48 | 82.87 | 80.82 | 80.89 | 1,560,522 | -1.16(-1.42%) |
Oct 19, 2022 | 83.25 | 83.86 | 81.42 | 82.05 | 1,556,100 | -1.38(-1.65%) |
Oct 18, 2022 | 83.62 | 84.61 | 83.02 | 83.43 | 1,612,919 | +0.71(+0.86%) |
Oct 17, 2022 | 83.43 | 83.50 | 82.01 | 82.72 | 1,702,577 | +0.55(+0.67%) |
Oct 14, 2022 | 82.75 | 83.91 | 81.72 | 82.17 | 1,338,497 | -0.84(-1.01%) |
Oct 13, 2022 | 79.89 | 84.04 | 79.48 | 83.01 | 1,832,516 | +1.93(+2.38%) |
Oct 12, 2022 | 79.76 | 81.69 | 79.18 | 81.08 | 1,393,073 | +1.50(+1.88%) |
Oct 11, 2022 | 81.15 | 81.47 | 79.27 | 79.59 | 2,076,325 | -1.55(-1.91%) |
Oct 10, 2022 | 81.49 | 81.80 | 79.87 | 81.13 | 1,247,807 | +0.14(+0.17%) |
Oct 07, 2022 | 80.67 | 81.09 | 79.37 | 81.00 | 1,816,997 | +0.06(+0.07%) |
Oct 06, 2022 | 80.57 | 82.62 | 80.32 | 80.94 | 2,582,636 | +0.57(+0.71%) |
Oct 05, 2022 | 79.25 | 81.84 | 78.56 | 80.37 | 5,536,710 | +3.23(+4.19%) |
Oct 04, 2022 | 75.79 | 77.84 | 75.79 | 77.14 | 3,105,020 | +2.17(+2.90%) |
Oct 03, 2022 | 76.28 | 76.66 | 74.90 | 74.97 | 3,432,269 | -0.73(-0.97%) |
Sep 30, 2022 | 76.33 | 77.08 | 75.62 | 75.70 | 1,800,839 | -0.68(-0.90%) |
Sep 29, 2022 | 77.11 | 77.66 | 75.78 | 76.39 | 1,288,065 | -0.90(-1.16%) |
Sep 28, 2022 | 75.91 | 77.62 | 75.07 | 77.29 | 1,796,768 | +1.79(+2.37%) |
Sep 27, 2022 | 76.61 | 77.36 | 74.55 | 75.50 | 1,920,278 | -0.49(-0.64%) |
Sep 26, 2022 | 75.68 | 77.33 | 75.52 | 75.99 | 1,821,767 | +0.12(+0.15%) |
Sep 23, 2022 | 75.33 | 75.99 | 74.83 | 75.87 | 2,103,249 | -0.27(-0.36%) |
Sep 22, 2022 | 76.25 | 76.53 | 74.84 | 76.14 | 2,127,702 | -0.11(-0.14%) |
Sep 21, 2022 | 76.23 | 77.97 | 76.06 | 76.25 | 1,471,005 | +0.37(+0.49%) |
Sep 20, 2022 | 76.05 | 76.61 | 75.33 | 75.88 | 1,835,928 | -0.46(-0.60%) |
Sep 19, 2022 | 74.75 | 76.63 | 74.47 | 76.34 | 1,238,506 | +1.44(+1.92%) |
Sep 16, 2022 | 75.55 | 75.58 | 73.44 | 74.90 | 2,437,293 | -1.04(-1.37%) |
Sep 15, 2022 | 74.45 | 76.47 | 73.88 | 75.94 | 1,670,955 | +1.83(+2.47%) |
Sep 14, 2022 | 75.42 | 75.49 | 73.29 | 74.11 | 1,722,684 | -1.37(-1.81%) |
Sep 13, 2022 | 77.45 | 77.45 | 75.25 | 75.48 | 1,228,372 | -2.85(-3.63%) |
Sep 12, 2022 | 77.96 | 78.55 | 77.79 | 78.33 | 1,257,031 | +0.55(+0.70%) |
Sep 09, 2022 | 78.04 | 78.56 | 77.46 | 77.78 | 788,888 | +0.05(+0.06%) |
Sep 08, 2022 | 77.67 | 78.27 | 76.78 | 77.73 | 731,318 | -0.65(-0.82%) |
Sep 07, 2022 | 76.31 | 78.70 | 76.27 | 78.37 | 879,283 | +2.07(+2.72%) |
Sep 06, 2022 | 76.84 | 77.07 | 75.75 | 76.30 | 2,549,816 | -0.23(-0.31%) |
Sep 02, 2022 | 78.32 | 78.37 | 76.09 | 76.53 | 1,040,236 | -1.26(-1.62%) |