Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.90 | 84.10 | 80.68 | 83.90 | 2,152,092 | +4.49(+5.65%) |
Nov 29, 2022 | 80.55 | 81.16 | 79.35 | 79.42 | 1,420,230 | -0.97(-1.21%) |
Nov 28, 2022 | 81.12 | 81.59 | 80.09 | 80.38 | 886,721 | -2.03(-2.46%) |
Nov 25, 2022 | 81.53 | 82.94 | 81.22 | 82.41 | 280,006 | +0.14(+0.17%) |
Nov 23, 2022 | 81.53 | 82.37 | 81.17 | 82.27 | 517,095 | +0.86(+1.06%) |
Nov 22, 2022 | 80.91 | 81.57 | 79.63 | 81.41 | 558,611 | +0.68(+0.84%) |
Nov 21, 2022 | 80.86 | 81.16 | 79.64 | 80.73 | 591,558 | -0.70(-0.86%) |
Nov 18, 2022 | 82.78 | 82.92 | 80.40 | 81.43 | 1,404,633 | -1.11(-1.34%) |
Nov 17, 2022 | 78.96 | 82.64 | 78.73 | 82.54 | 1,130,290 | +1.08(+1.32%) |
Nov 16, 2022 | 81.07 | 82.52 | 80.80 | 81.46 | 825,862 | -0.28(-0.34%) |
Nov 15, 2022 | 81.92 | 83.02 | 81.24 | 81.74 | 1,121,485 | +2.57(+3.24%) |
Nov 14, 2022 | 79.19 | 80.20 | 77.61 | 79.18 | 1,445,387 | -0.23(-0.29%) |
Nov 11, 2022 | 80.13 | 81.86 | 79.31 | 79.41 | 1,468,717 | -2.00(-2.45%) |
Nov 10, 2022 | 78.20 | 82.15 | 76.75 | 81.40 | 3,242,713 | +6.88(+9.24%) |
Nov 09, 2022 | 74.10 | 76.71 | 73.69 | 74.52 | 1,974,266 | +0.70(+0.95%) |
Nov 08, 2022 | 72.74 | 74.36 | 72.56 | 73.82 | 821,698 | +2.48(+3.47%) |
Nov 07, 2022 | 73.41 | 73.41 | 70.64 | 71.34 | 694,691 | -0.95(-1.31%) |
Nov 04, 2022 | 75.12 | 75.12 | 70.72 | 72.29 | 992,692 | -0.16(-0.22%) |
Nov 03, 2022 | 69.70 | 73.16 | 69.70 | 72.45 | 938,137 | +2.59(+3.70%) |
Nov 02, 2022 | 71.68 | 69.81 | 69.86 | 833,836 | -1.82(-2.54%) | |
Nov 01, 2022 | 73.08 | 73.82 | 71.65 | 71.68 | 560,078 | +0.47(+0.66%) |
Oct 31, 2022 | 69.94 | 71.68 | 69.56 | 71.21 | 1,046,179 | +0.40(+0.56%) |
Oct 28, 2022 | 71.56 | 71.56 | 69.45 | 70.81 | 1,402,551 | -0.71(-0.99%) |
Oct 27, 2022 | 71.25 | 72.37 | 70.35 | 71.52 | 1,782,923 | +0.76(+1.07%) |
Oct 26, 2022 | 69.93 | 72.34 | 69.61 | 70.76 | 1,992,970 | +2.84(+4.18%) |
Oct 25, 2022 | 65.66 | 68.27 | 65.66 | 67.93 | 1,271,050 | +3.13(+4.83%) |
Oct 24, 2022 | 65.15 | 65.17 | 62.91 | 64.80 | 1,862,687 | -1.69(-2.54%) |
Oct 21, 2022 | 64.94 | 66.67 | 64.15 | 66.49 | 2,053,901 | +1.18(+1.81%) |
Oct 20, 2022 | 65.83 | 66.41 | 64.52 | 65.31 | 1,417,984 | -0.73(-1.10%) |
Oct 19, 2022 | 67.29 | 67.29 | 65.45 | 66.04 | 1,399,702 | -2.36(-3.45%) |
Oct 18, 2022 | 68.39 | 69.51 | 67.22 | 68.40 | 1,729,398 | +1.85(+2.78%) |
Oct 17, 2022 | 67.47 | 68.26 | 65.98 | 66.55 | 1,874,782 | +0.61(+0.92%) |
Oct 14, 2022 | 68.97 | 69.75 | 65.88 | 65.94 | 1,458,406 | -1.57(-2.32%) |
Oct 13, 2022 | 64.71 | 68.16 | 64.39 | 67.51 | 1,237,069 | +0.68(+1.02%) |
Oct 12, 2022 | 68.74 | 68.98 | 66.76 | 66.83 | 1,023,591 | -2.23(-3.23%) |
Oct 11, 2022 | 68.76 | 69.84 | 67.51 | 69.06 | 1,029,900 | -0.97(-1.38%) |
Oct 10, 2022 | 70.38 | 70.59 | 68.87 | 70.02 | 1,489,609 | -0.96(-1.35%) |
Oct 07, 2022 | 71.90 | 72.55 | 70.56 | 70.98 | 1,142,099 | -2.09(-2.86%) |
Oct 06, 2022 | 75.09 | 76.32 | 72.98 | 73.07 | 1,038,143 | -2.12(-2.82%) |
Oct 05, 2022 | 77.29 | 77.29 | 73.78 | 75.19 | 1,359,272 | -3.10(-3.96%) |
Oct 04, 2022 | 77.93 | 79.09 | 77.49 | 78.29 | 766,536 | +2.99(+3.97%) |
Oct 03, 2022 | 74.11 | 75.91 | 73.43 | 75.30 | 1,760,535 | +1.76(+2.39%) |
Sep 30, 2022 | 72.93 | 75.10 | 72.45 | 73.54 | 734,441 | +0.34(+0.46%) |
Sep 29, 2022 | 75.73 | 75.79 | 72.37 | 73.20 | 1,042,438 | -4.06(-5.25%) |
Sep 28, 2022 | 75.70 | 77.64 | 74.31 | 77.26 | 2,527,372 | +1.41(+1.86%) |
Sep 27, 2022 | 76.26 | 77.40 | 75.13 | 75.85 | 829,394 | +1.57(+2.11%) |
Sep 26, 2022 | 75.24 | 77.03 | 74.13 | 74.28 | 1,059,784 | -1.35(-1.78%) |
Sep 23, 2022 | 76.23 | 76.83 | 74.69 | 75.63 | 1,748,409 | -2.77(-3.53%) |
Sep 22, 2022 | 80.85 | 81.40 | 77.74 | 78.40 | 1,850,948 | -2.76(-3.40%) |
Sep 21, 2022 | 82.00 | 83.53 | 80.58 | 81.15 | 1,083,035 | -0.43(-0.53%) |
Sep 20, 2022 | 83.92 | 84.12 | 81.42 | 81.58 | 1,377,970 | -2.63(-3.12%) |
Sep 19, 2022 | 83.23 | 84.75 | 83.18 | 84.21 | 1,366,622 | -0.69(-0.81%) |
Sep 16, 2022 | 83.47 | 84.92 | 82.72 | 84.90 | 1,361,691 | -0.03(-0.04%) |
Sep 15, 2022 | 86.46 | 87.28 | 84.32 | 84.93 | 2,207,688 | -3.34(-3.78%) |
Sep 14, 2022 | 86.78 | 88.35 | 85.27 | 88.27 | 2,070,131 | +1.69(+1.95%) |
Sep 13, 2022 | 84.88 | 88.05 | 84.42 | 86.58 | 2,439,111 | -1.54(-1.75%) |
Sep 12, 2022 | 88.14 | 88.27 | 86.45 | 88.12 | 1,488,637 | +0.41(+0.47%) |
Sep 09, 2022 | 88.35 | 88.41 | 86.29 | 87.71 | 1,225,848 | +0.04(+0.05%) |
Sep 08, 2022 | 86.92 | 88.73 | 86.00 | 87.67 | 1,784,675 | +0.33(+0.38%) |
Sep 07, 2022 | 82.70 | 87.76 | 82.41 | 87.34 | 3,829,377 | +5.07(+6.16%) |
Sep 06, 2022 | 81.32 | 83.07 | 80.17 | 82.27 | 1,378,370 | +1.51(+1.87%) |
Sep 02, 2022 | 83.54 | 83.54 | 80.36 | 80.76 | 944,918 | -1.95(-2.36%) |