Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.05 | 85.02 | 82.64 | 84.74 | 8,347,281 | +1.80(+2.18%) |
Nov 29, 2022 | 83.28 | 84.25 | 82.44 | 82.94 | 1,310,872 | -0.41(-0.49%) |
Nov 28, 2022 | 83.47 | 84.67 | 83.09 | 83.35 | 1,275,043 | -0.66(-0.79%) |
Nov 25, 2022 | 83.94 | 84.61 | 83.50 | 84.01 | 506,402 | -0.24(-0.29%) |
Nov 23, 2022 | 84.40 | 84.70 | 83.74 | 84.25 | 589,726 | +0.21(+0.26%) |
Nov 22, 2022 | 84.53 | 84.98 | 83.00 | 84.04 | 968,529 | +0.01(+0.01%) |
Nov 21, 2022 | 82.00 | 84.14 | 82.00 | 84.03 | 1,513,492 | +2.10(+2.56%) |
Nov 18, 2022 | 81.72 | 82.58 | 81.26 | 81.93 | 1,324,054 | +1.17(+1.45%) |
Nov 17, 2022 | 80.35 | 81.54 | 80.20 | 80.76 | 1,036,132 | +0.11(+0.13%) |
Nov 16, 2022 | 79.45 | 81.97 | 79.45 | 80.66 | 1,367,286 | +1.38(+1.75%) |
Nov 15, 2022 | 78.98 | 79.31 | 77.42 | 79.27 | 3,140,449 | +1.15(+1.47%) |
Nov 14, 2022 | 79.74 | 80.46 | 78.09 | 78.12 | 1,904,253 | -1.69(-2.11%) |
Nov 11, 2022 | 82.12 | 82.41 | 77.94 | 79.81 | 2,973,596 | -2.72(-3.30%) |
Nov 10, 2022 | 83.02 | 83.47 | 80.55 | 82.53 | 1,660,914 | +1.35(+1.66%) |
Nov 09, 2022 | 82.02 | 82.41 | 80.88 | 81.18 | 1,258,459 | -1.88(-2.27%) |
Nov 08, 2022 | 83.08 | 83.85 | 82.10 | 83.06 | 1,863,974 | +0.11(+0.13%) |
Nov 07, 2022 | 83.23 | 83.90 | 82.78 | 82.96 | 667,789 | -0.38(-0.46%) |
Nov 04, 2022 | 83.34 | 84.27 | 82.54 | 83.34 | 957,853 | +0.59(+0.71%) |
Nov 03, 2022 | 83.62 | 84.51 | 82.70 | 82.75 | 1,225,646 | -1.04(-1.24%) |
Nov 02, 2022 | 83.60 | 83.79 | 1,660,482 | -0.01(-0.01%) | ||
Nov 01, 2022 | 83.89 | 84.44 | 83.41 | 83.80 | 1,234,489 | -0.04(-0.05%) |
Oct 31, 2022 | 83.04 | 84.98 | 82.54 | 83.84 | 1,800,641 | +0.73(+0.88%) |
Oct 28, 2022 | 82.79 | 83.51 | 82.18 | 83.11 | 1,008,036 | +0.60(+0.73%) |
Oct 27, 2022 | 81.94 | 82.72 | 81.53 | 82.51 | 2,056,452 | +0.81(+0.99%) |
Oct 26, 2022 | 82.40 | 83.13 | 81.51 | 81.70 | 2,365,756 | -0.59(-0.72%) |
Oct 25, 2022 | 80.42 | 83.13 | 80.42 | 82.29 | 1,538,073 | +1.85(+2.30%) |
Oct 24, 2022 | 79.95 | 81.40 | 79.95 | 80.45 | 2,124,293 | +0.98(+1.24%) |
Oct 21, 2022 | 80.69 | 80.92 | 78.43 | 79.46 | 1,522,762 | -0.93(-1.16%) |
Oct 20, 2022 | 81.98 | 82.37 | 80.33 | 80.40 | 1,570,052 | -1.16(-1.42%) |
Oct 19, 2022 | 82.74 | 83.35 | 80.93 | 81.55 | 1,565,603 | -1.37(-1.65%) |
Oct 18, 2022 | 83.11 | 84.09 | 82.52 | 82.93 | 1,622,769 | +0.71(+0.86%) |
Oct 17, 2022 | 82.93 | 82.99 | 81.52 | 82.22 | 1,712,974 | +0.54(+0.67%) |
Oct 14, 2022 | 82.25 | 83.40 | 81.22 | 81.67 | 1,346,671 | -0.84(-1.01%) |
Oct 13, 2022 | 79.41 | 83.53 | 79.00 | 82.51 | 1,843,707 | +1.92(+2.38%) |
Oct 12, 2022 | 79.28 | 81.19 | 78.70 | 80.59 | 1,401,580 | +1.49(+1.88%) |
Oct 11, 2022 | 80.66 | 80.97 | 78.79 | 79.10 | 2,089,005 | -1.54(-1.91%) |
Oct 10, 2022 | 80.99 | 81.30 | 79.39 | 80.64 | 1,255,428 | +0.14(+0.17%) |
Oct 07, 2022 | 80.18 | 80.60 | 78.89 | 80.50 | 1,828,093 | +0.06(+0.07%) |
Oct 06, 2022 | 80.08 | 82.12 | 79.83 | 80.45 | 2,598,408 | +0.56(+0.71%) |
Oct 05, 2022 | 78.76 | 81.34 | 78.08 | 79.88 | 5,570,522 | +3.21(+4.19%) |
Oct 04, 2022 | 75.33 | 77.36 | 75.33 | 76.67 | 3,123,982 | +2.16(+2.90%) |
Oct 03, 2022 | 75.82 | 76.20 | 74.45 | 74.51 | 3,453,229 | -0.73(-0.97%) |
Sep 30, 2022 | 75.87 | 76.61 | 75.16 | 75.24 | 1,811,836 | -0.68(-0.90%) |
Sep 29, 2022 | 76.64 | 77.19 | 75.32 | 75.92 | 1,295,931 | -0.89(-1.16%) |
Sep 28, 2022 | 75.45 | 77.15 | 74.61 | 76.82 | 1,807,740 | +1.78(+2.37%) |
Sep 27, 2022 | 76.15 | 76.89 | 74.10 | 75.04 | 1,932,005 | -0.49(-0.64%) |
Sep 26, 2022 | 75.22 | 76.86 | 75.06 | 75.53 | 1,832,893 | +0.12(+0.15%) |
Sep 23, 2022 | 74.87 | 75.53 | 74.38 | 75.41 | 2,116,093 | -0.27(-0.36%) |
Sep 22, 2022 | 75.79 | 76.07 | 74.39 | 75.68 | 2,140,696 | -0.11(-0.14%) |
Sep 21, 2022 | 75.77 | 77.50 | 75.59 | 75.79 | 1,479,989 | +0.37(+0.49%) |
Sep 20, 2022 | 75.58 | 76.15 | 74.87 | 75.42 | 1,847,140 | -0.46(-0.60%) |
Sep 19, 2022 | 74.30 | 76.17 | 74.02 | 75.88 | 1,246,069 | +1.43(+1.92%) |
Sep 16, 2022 | 75.09 | 75.12 | 73.00 | 74.45 | 2,452,177 | -1.03(-1.37%) |
Sep 15, 2022 | 74.00 | 76.00 | 73.44 | 75.48 | 1,681,159 | +1.82(+2.47%) |
Sep 14, 2022 | 74.96 | 75.03 | 72.84 | 73.66 | 1,733,205 | -1.36(-1.81%) |
Sep 13, 2022 | 76.98 | 76.98 | 74.80 | 75.02 | 1,235,874 | -2.83(-3.63%) |
Sep 12, 2022 | 77.49 | 78.07 | 77.32 | 77.85 | 1,264,708 | +0.54(+0.70%) |
Sep 09, 2022 | 77.57 | 78.08 | 76.99 | 77.31 | 793,706 | +0.05(+0.06%) |
Sep 08, 2022 | 77.20 | 77.79 | 76.31 | 77.26 | 735,784 | -0.64(-0.82%) |
Sep 07, 2022 | 75.85 | 78.22 | 75.81 | 77.90 | 884,652 | +2.06(+2.72%) |
Sep 06, 2022 | 76.37 | 76.61 | 75.29 | 75.84 | 2,565,387 | -0.23(-0.31%) |
Sep 02, 2022 | 77.84 | 77.90 | 75.63 | 76.07 | 1,046,589 | -1.25(-1.62%) |