Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.48 | 81.95 | 79.69 | 81.81 | 584,305 | +1.38(+1.72%) |
Nov 29, 2022 | 79.42 | 80.97 | 79.30 | 80.43 | 307,674 | +1.12(+1.41%) |
Nov 28, 2022 | 79.76 | 80.64 | 78.90 | 79.31 | 287,889 | -1.33(-1.66%) |
Nov 25, 2022 | 80.55 | 81.69 | 80.35 | 80.64 | 115,051 | -0.07(-0.08%) |
Nov 23, 2022 | 79.34 | 81.29 | 79.26 | 80.71 | 299,802 | +2.14(+2.72%) |
Nov 22, 2022 | 77.37 | 79.09 | 76.74 | 78.57 | 539,889 | +0.97(+1.25%) |
Nov 21, 2022 | 75.72 | 77.67 | 75.32 | 77.60 | 529,844 | +1.88(+2.48%) |
Nov 18, 2022 | 73.70 | 75.94 | 73.17 | 75.72 | 455,985 | +3.02(+4.15%) |
Nov 17, 2022 | 72.12 | 74.34 | 71.88 | 72.71 | 738,769 | +2.81(+4.02%) |
Nov 16, 2022 | 68.83 | 70.39 | 68.81 | 69.90 | 327,155 | +0.33(+0.47%) |
Nov 15, 2022 | 71.13 | 72.45 | 69.16 | 69.57 | 344,517 | -0.54(-0.77%) |
Nov 14, 2022 | 70.29 | 71.44 | 69.85 | 70.11 | 273,353 | -0.53(-0.75%) |
Nov 11, 2022 | 71.89 | 72.07 | 69.64 | 70.64 | 621,584 | -0.23(-0.33%) |
Nov 10, 2022 | 72.88 | 72.90 | 70.74 | 70.88 | 318,178 | +0.21(+0.30%) |
Nov 09, 2022 | 70.93 | 71.72 | 70.02 | 70.66 | 214,455 | -0.78(-1.10%) |
Nov 08, 2022 | 71.28 | 72.03 | 70.81 | 71.45 | 192,113 | +0.21(+0.29%) |
Nov 07, 2022 | 72.34 | 72.35 | 70.36 | 71.24 | 175,635 | -0.44(-0.61%) |
Nov 04, 2022 | 71.28 | 71.76 | 70.25 | 71.68 | 254,228 | +1.85(+2.65%) |
Nov 03, 2022 | 67.93 | 70.18 | 67.43 | 69.83 | 184,979 | +0.94(+1.37%) |
Nov 02, 2022 | 70.90 | 70.94 | 68.58 | 68.89 | 164,405 | -2.27(-3.19%) |
Nov 01, 2022 | 71.04 | 72.04 | 70.68 | 71.16 | 246,949 | +0.92(+1.32%) |
Oct 31, 2022 | 69.99 | 71.22 | 69.35 | 70.23 | 258,387 | -0.06(-0.08%) |
Oct 28, 2022 | 69.80 | 71.31 | 69.45 | 70.29 | 414,940 | +0.63(+0.90%) |
Oct 27, 2022 | 70.22 | 71.28 | 69.51 | 69.66 | 354,305 | +1.57(+2.30%) |
Oct 26, 2022 | 69.95 | 70.15 | 67.69 | 68.10 | 276,844 | -1.80(-2.58%) |
Oct 25, 2022 | 69.33 | 70.08 | 68.57 | 69.90 | 166,295 | +0.40(+0.58%) |
Oct 24, 2022 | 70.49 | 70.85 | 68.81 | 69.50 | 289,741 | -0.67(-0.96%) |
Oct 21, 2022 | 69.23 | 70.25 | 69.02 | 70.17 | 196,544 | +1.16(+1.68%) |
Oct 20, 2022 | 69.27 | 69.76 | 68.68 | 69.01 | 152,222 | +0.02(+0.03%) |
Oct 19, 2022 | 69.55 | 69.83 | 68.29 | 68.99 | 260,334 | -0.29(-0.42%) |
Oct 18, 2022 | 69.31 | 69.95 | 68.10 | 69.28 | 289,862 | +1.34(+1.98%) |
Oct 17, 2022 | 68.57 | 68.89 | 67.56 | 67.94 | 144,078 | +1.03(+1.53%) |
Oct 14, 2022 | 69.27 | 69.27 | 66.79 | 66.91 | 110,075 | -1.24(-1.82%) |
Oct 13, 2022 | 65.81 | 68.76 | 65.04 | 68.15 | 276,437 | +1.42(+2.13%) |
Oct 12, 2022 | 65.70 | 67.10 | 65.65 | 66.73 | 199,100 | +0.65(+0.99%) |
Oct 11, 2022 | 67.41 | 67.41 | 65.28 | 66.08 | 274,457 | -0.86(-1.28%) |
Oct 10, 2022 | 67.78 | 67.90 | 66.05 | 66.94 | 181,685 | -0.32(-0.47%) |
Oct 07, 2022 | 67.65 | 67.71 | 66.56 | 67.26 | 120,680 | -0.92(-1.36%) |
Oct 06, 2022 | 68.12 | 68.51 | 67.34 | 68.18 | 163,598 | +0.21(+0.30%) |
Oct 05, 2022 | 66.46 | 68.39 | 66.42 | 67.97 | 258,630 | -0.06(-0.08%) |
Oct 04, 2022 | 65.86 | 68.15 | 65.59 | 68.03 | 329,713 | +3.96(+6.18%) |
Oct 03, 2022 | 63.23 | 65.08 | 62.46 | 64.07 | 388,680 | +1.51(+2.42%) |
Sep 30, 2022 | 62.80 | 63.32 | 61.76 | 62.56 | 216,755 | +0.11(+0.18%) |
Sep 29, 2022 | 63.06 | 63.08 | 61.50 | 62.45 | 196,455 | -1.73(-2.69%) |
Sep 28, 2022 | 62.37 | 64.49 | 62.17 | 64.17 | 243,173 | +1.78(+2.86%) |
Sep 27, 2022 | 61.78 | 62.77 | 61.32 | 62.39 | 214,645 | +1.65(+2.72%) |
Sep 26, 2022 | 61.76 | 62.95 | 60.69 | 60.74 | 218,256 | -1.67(-2.68%) |
Sep 23, 2022 | 64.12 | 64.34 | 61.08 | 62.41 | 631,405 | -2.75(-4.23%) |
Sep 22, 2022 | 68.01 | 68.01 | 64.52 | 65.16 | 469,949 | -2.55(-3.76%) |
Sep 21, 2022 | 68.89 | 69.50 | 66.82 | 67.71 | 262,251 | -1.92(-2.76%) |
Sep 20, 2022 | 70.27 | 70.75 | 69.14 | 69.64 | 140,136 | -1.23(-1.74%) |
Sep 19, 2022 | 68.38 | 71.19 | 68.38 | 70.87 | 176,713 | +1.88(+2.72%) |
Sep 16, 2022 | 69.50 | 69.53 | 67.97 | 68.99 | 417,270 | -1.58(-2.24%) |
Sep 15, 2022 | 70.18 | 72.17 | 70.18 | 70.57 | 328,220 | +0.15(+0.21%) |
Sep 14, 2022 | 68.05 | 70.46 | 67.05 | 70.42 | 298,332 | +2.58(+3.80%) |
Sep 13, 2022 | 68.16 | 68.59 | 67.46 | 67.84 | 193,036 | -2.08(-2.98%) |
Sep 12, 2022 | 70.18 | 70.96 | 69.77 | 69.93 | 221,119 | +0.77(+1.12%) |
Sep 09, 2022 | 67.90 | 69.37 | 67.26 | 69.15 | 289,640 | +1.87(+2.78%) |
Sep 08, 2022 | 66.71 | 67.38 | 65.87 | 67.28 | 154,705 | -0.55(-0.81%) |
Sep 07, 2022 | 65.72 | 67.93 | 65.45 | 67.83 | 336,121 | +2.07(+3.15%) |
Sep 06, 2022 | 66.15 | 66.15 | 65.12 | 65.76 | 191,696 | +0.07(+0.10%) |
Sep 02, 2022 | 67.23 | 67.23 | 65.13 | 65.70 | 271,765 | -0.73(-1.10%) |