Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.85 | 76.91 | 72.89 | 76.84 | 933,191 | +2.16(+2.89%) |
Nov 29, 2022 | 75.11 | 77.14 | 74.03 | 74.68 | 804,629 | +4.62(+6.59%) |
Nov 28, 2022 | 74.20 | 74.80 | 69.55 | 70.06 | 497,799 | -4.94(-6.59%) |
Nov 25, 2022 | 75.29 | 75.75 | 74.22 | 75.00 | 104,451 | -0.53(-0.70%) |
Nov 23, 2022 | 75.82 | 76.45 | 74.60 | 75.53 | 288,571 | +0.07(+0.09%) |
Nov 22, 2022 | 75.35 | 75.64 | 73.08 | 75.46 | 267,546 | +0.16(+0.21%) |
Nov 21, 2022 | 76.80 | 77.78 | 75.28 | 75.30 | 175,139 | -2.19(-2.83%) |
Nov 18, 2022 | 78.71 | 78.71 | 75.88 | 77.49 | 326,739 | +0.10(+0.13%) |
Nov 17, 2022 | 79.37 | 80.35 | 76.95 | 77.39 | 330,889 | -4.60(-5.61%) |
Nov 16, 2022 | 84.00 | 84.64 | 81.78 | 81.99 | 287,488 | -2.01(-2.39%) |
Nov 15, 2022 | 83.96 | 86.21 | 82.70 | 84.00 | 644,425 | +1.46(+1.77%) |
Nov 14, 2022 | 81.82 | 84.32 | 81.00 | 82.54 | 914,281 | +0.29(+0.35%) |
Nov 11, 2022 | 76.27 | 83.29 | 76.02 | 82.25 | 916,467 | +6.65(+8.80%) |
Nov 10, 2022 | 73.00 | 76.05 | 72.48 | 75.60 | 627,359 | +6.38(+9.22%) |
Nov 09, 2022 | 69.35 | 70.63 | 68.21 | 69.22 | 308,072 | -0.93(-1.33%) |
Nov 08, 2022 | 72.15 | 72.19 | 68.72 | 70.15 | 340,171 | -2.14(-2.96%) |
Nov 07, 2022 | 71.11 | 73.14 | 69.51 | 72.29 | 339,751 | +1.72(+2.44%) |
Nov 04, 2022 | 72.81 | 72.81 | 68.72 | 70.57 | 356,824 | -0.56(-0.79%) |
Nov 03, 2022 | 70.29 | 72.05 | 69.28 | 71.13 | 360,274 | -0.22(-0.31%) |
Nov 02, 2022 | 73.02 | 75.01 | 71.22 | 71.35 | 543,291 | -1.85(-2.53%) |
Nov 01, 2022 | 72.25 | 73.37 | 71.45 | 73.20 | 443,307 | +2.54(+3.59%) |
Oct 31, 2022 | 69.60 | 72.44 | 69.50 | 70.66 | 509,347 | +0.60(+0.86%) |
Oct 28, 2022 | 67.00 | 70.50 | 66.34 | 70.06 | 614,778 | +2.19(+3.23%) |
Oct 27, 2022 | 68.34 | 71.64 | 65.45 | 67.87 | 729,928 | +0.16(+0.24%) |
Oct 26, 2022 | 66.87 | 69.88 | 66.76 | 67.71 | 589,422 | +0.80(+1.20%) |
Oct 25, 2022 | 64.50 | 67.76 | 64.50 | 66.91 | 680,346 | +2.93(+4.58%) |
Oct 24, 2022 | 70.37 | 70.66 | 61.90 | 63.98 | 1,143,649 | -8.63(-11.89%) |
Oct 21, 2022 | 71.00 | 73.08 | 68.79 | 72.61 | 440,337 | +2.07(+2.93%) |
Oct 20, 2022 | 70.79 | 73.43 | 69.97 | 70.54 | 434,024 | -0.57(-0.80%) |
Oct 19, 2022 | 75.82 | 76.04 | 70.63 | 71.11 | 532,771 | -5.67(-7.38%) |
Oct 18, 2022 | 75.99 | 78.74 | 75.53 | 76.78 | 461,143 | +2.99(+4.05%) |
Oct 17, 2022 | 74.72 | 75.56 | 73.49 | 73.79 | 518,069 | +0.66(+0.90%) |
Oct 14, 2022 | 79.11 | 79.11 | 72.83 | 73.13 | 418,770 | -4.55(-5.86%) |
Oct 13, 2022 | 76.01 | 78.80 | 73.91 | 77.68 | 546,027 | -1.36(-1.72%) |
Oct 12, 2022 | 78.71 | 79.48 | 76.09 | 79.04 | 366,112 | +0.38(+0.48%) |
Oct 11, 2022 | 77.71 | 79.90 | 74.94 | 78.66 | 482,264 | +0.67(+0.86%) |
Oct 10, 2022 | 80.95 | 80.95 | 77.50 | 77.99 | 353,173 | -3.36(-4.13%) |
Oct 07, 2022 | 83.95 | 84.42 | 80.87 | 81.35 | 398,009 | -4.02(-4.71%) |
Oct 06, 2022 | 84.37 | 86.29 | 83.59 | 85.37 | 392,713 | +0.41(+0.48%) |
Oct 05, 2022 | 83.51 | 85.45 | 81.63 | 84.96 | 429,829 | -0.09(-0.11%) |
Oct 04, 2022 | 79.90 | 86.30 | 79.74 | 85.05 | 637,598 | +7.17(+9.21%) |
Oct 03, 2022 | 76.25 | 79.09 | 74.75 | 77.88 | 444,683 | +1.90(+2.50%) |
Sep 30, 2022 | 77.06 | 79.00 | 75.93 | 75.98 | 467,296 | -1.07(-1.39%) |
Sep 29, 2022 | 77.35 | 78.38 | 75.34 | 77.05 | 399,857 | -1.60(-2.03%) |
Sep 28, 2022 | 75.79 | 78.83 | 75.71 | 78.65 | 469,315 | +4.03(+5.40%) |
Sep 27, 2022 | 74.95 | 75.75 | 73.75 | 74.62 | 306,785 | +0.99(+1.34%) |
Sep 26, 2022 | 72.77 | 75.19 | 72.77 | 73.63 | 338,946 | +0.41(+0.56%) |
Sep 23, 2022 | 74.00 | 74.43 | 71.35 | 73.22 | 533,338 | -1.75(-2.33%) |
Sep 22, 2022 | 77.00 | 77.46 | 73.81 | 74.97 | 466,569 | -3.06(-3.92%) |
Sep 21, 2022 | 83.29 | 83.29 | 77.97 | 78.03 | 348,851 | -4.41(-5.35%) |
Sep 20, 2022 | 81.83 | 83.00 | 78.71 | 82.44 | 400,041 | +0.13(+0.16%) |
Sep 19, 2022 | 85.25 | 85.35 | 78.15 | 82.31 | 913,630 | -4.65(-5.35%) |
Sep 16, 2022 | 87.85 | 89.03 | 85.94 | 86.96 | 581,777 | -1.99(-2.24%) |
Sep 15, 2022 | 87.31 | 90.98 | 87.31 | 88.95 | 570,891 | +0.89(+1.01%) |
Sep 14, 2022 | 87.34 | 88.40 | 85.78 | 88.06 | 322,059 | +0.73(+0.84%) |
Sep 13, 2022 | 86.55 | 88.55 | 85.91 | 87.33 | 412,986 | -2.24(-2.50%) |
Sep 12, 2022 | 88.62 | 89.69 | 88.16 | 89.57 | 377,998 | +0.68(+0.76%) |
Sep 09, 2022 | 86.82 | 89.58 | 86.27 | 88.89 | 364,459 | +2.07(+2.38%) |
Sep 08, 2022 | 81.48 | 86.95 | 81.48 | 86.82 | 371,708 | +3.94(+4.75%) |
Sep 07, 2022 | 78.65 | 82.88 | 78.39 | 82.88 | 349,718 | +3.64(+4.59%) |
Sep 06, 2022 | 78.57 | 80.63 | 77.45 | 79.24 | 411,843 | +0.59(+0.75%) |
Sep 02, 2022 | 79.01 | 80.20 | 78.20 | 78.65 | 376,906 | -0.09(-0.11%) |