Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.98 | 85.30 | 81.19 | 85.28 | 282,555 | +1.73(+2.07%) |
Nov 29, 2022 | 83.00 | 84.29 | 82.50 | 83.56 | 211,427 | -0.27(-0.32%) |
Nov 28, 2022 | 84.50 | 85.55 | 83.08 | 83.82 | 235,902 | -1.09(-1.28%) |
Nov 25, 2022 | 84.22 | 85.28 | 84.22 | 84.91 | 95,820 | +0.26(+0.30%) |
Nov 23, 2022 | 82.36 | 84.96 | 81.88 | 84.65 | 223,914 | +2.13(+2.58%) |
Nov 22, 2022 | 80.93 | 82.54 | 80.62 | 82.52 | 212,803 | +2.53(+3.16%) |
Nov 21, 2022 | 80.17 | 80.56 | 79.20 | 79.99 | 182,870 | -0.28(-0.34%) |
Nov 18, 2022 | 81.94 | 81.94 | 79.90 | 80.27 | 235,003 | -0.27(-0.33%) |
Nov 17, 2022 | 79.88 | 80.65 | 78.88 | 80.54 | 188,099 | -1.65(-2.01%) |
Nov 16, 2022 | 82.22 | 82.92 | 81.35 | 82.18 | 262,234 | -0.08(-0.10%) |
Nov 15, 2022 | 83.29 | 83.92 | 81.24 | 82.26 | 242,186 | +1.67(+2.07%) |
Nov 14, 2022 | 82.41 | 82.61 | 80.55 | 80.60 | 370,254 | -2.05(-2.48%) |
Nov 11, 2022 | 81.95 | 83.75 | 81.35 | 82.65 | 379,220 | +1.09(+1.33%) |
Nov 10, 2022 | 78.57 | 84.67 | 77.54 | 81.56 | 643,583 | +8.76(+12.04%) |
Nov 09, 2022 | 71.82 | 75.62 | 71.66 | 72.80 | 254,393 | +0.10(+0.14%) |
Nov 08, 2022 | 72.82 | 73.79 | 71.56 | 72.70 | 269,531 | +0.04(+0.05%) |
Nov 07, 2022 | 73.37 | 73.70 | 70.51 | 72.66 | 267,290 | -0.24(-0.32%) |
Nov 04, 2022 | 72.08 | 74.22 | 70.95 | 72.90 | 200,144 | +1.90(+2.68%) |
Nov 03, 2022 | 71.55 | 72.37 | 70.11 | 70.99 | 211,794 | -2.12(-2.90%) |
Nov 02, 2022 | 75.76 | 73.00 | 73.11 | 371,009 | -2.66(-3.52%) | |
Nov 01, 2022 | 77.45 | 77.69 | 74.94 | 75.78 | 246,156 | +0.61(+0.81%) |
Oct 31, 2022 | 74.28 | 75.81 | 73.18 | 75.17 | 298,714 | -0.58(-0.77%) |
Oct 28, 2022 | 73.04 | 76.01 | 72.08 | 75.75 | 411,598 | +2.52(+3.44%) |
Oct 27, 2022 | 72.30 | 76.64 | 70.51 | 73.23 | 770,516 | +1.65(+2.30%) |
Oct 26, 2022 | 71.59 | 73.12 | 71.36 | 71.58 | 416,682 | -0.51(-0.71%) |
Oct 25, 2022 | 68.32 | 72.91 | 68.32 | 72.10 | 355,865 | +3.81(+5.58%) |
Oct 24, 2022 | 68.38 | 69.16 | 67.18 | 68.29 | 390,017 | +0.20(+0.29%) |
Oct 21, 2022 | 65.42 | 68.19 | 64.55 | 68.09 | 534,659 | +2.68(+4.10%) |
Oct 20, 2022 | 66.05 | 67.28 | 64.81 | 65.41 | 423,352 | -0.48(-0.73%) |
Oct 19, 2022 | 69.68 | 69.74 | 65.09 | 65.89 | 480,490 | -4.72(-6.68%) |
Oct 18, 2022 | 70.41 | 71.38 | 69.20 | 70.61 | 458,818 | +1.94(+2.83%) |
Oct 17, 2022 | 67.37 | 68.94 | 67.30 | 68.66 | 567,902 | +2.87(+4.37%) |
Oct 14, 2022 | 70.33 | 70.83 | 65.56 | 65.79 | 448,657 | -4.01(-5.74%) |
Oct 13, 2022 | 68.10 | 70.31 | 65.39 | 69.80 | 614,237 | -0.18(-0.25%) |
Oct 12, 2022 | 71.36 | 71.36 | 69.32 | 69.98 | 441,911 | -1.81(-2.52%) |
Oct 11, 2022 | 71.72 | 73.38 | 70.85 | 71.78 | 448,513 | -0.39(-0.55%) |
Oct 10, 2022 | 73.07 | 73.16 | 71.62 | 72.18 | 331,588 | -1.05(-1.43%) |
Oct 07, 2022 | 75.05 | 75.05 | 72.79 | 73.22 | 321,915 | -2.79(-3.67%) |
Oct 06, 2022 | 74.55 | 76.35 | 74.55 | 76.02 | 250,438 | +1.10(+1.46%) |
Oct 05, 2022 | 74.85 | 75.45 | 73.61 | 74.92 | 240,685 | -1.11(-1.45%) |
Oct 04, 2022 | 73.58 | 76.16 | 73.58 | 76.03 | 660,548 | +4.00(+5.55%) |
Oct 03, 2022 | 70.80 | 72.66 | 69.85 | 72.03 | 521,339 | +2.67(+3.86%) |
Sep 30, 2022 | 70.50 | 70.85 | 69.25 | 69.35 | 365,023 | -1.14(-1.62%) |
Sep 29, 2022 | 72.07 | 72.07 | 70.29 | 70.50 | 347,139 | -3.07(-4.17%) |
Sep 28, 2022 | 70.86 | 75.23 | 70.82 | 73.57 | 635,881 | +3.21(+4.56%) |
Sep 27, 2022 | 70.64 | 71.35 | 69.21 | 70.36 | 422,133 | +0.47(+0.68%) |
Sep 26, 2022 | 72.34 | 72.81 | 69.75 | 69.89 | 455,888 | -2.50(-3.45%) |
Sep 23, 2022 | 70.39 | 72.45 | 70.27 | 72.38 | 385,943 | +1.16(+1.64%) |
Sep 22, 2022 | 72.43 | 72.76 | 71.01 | 71.22 | 323,764 | -1.83(-2.50%) |
Sep 21, 2022 | 74.73 | 76.14 | 72.95 | 73.05 | 350,418 | -1.11(-1.49%) |
Sep 20, 2022 | 73.92 | 75.08 | 73.06 | 74.15 | 303,875 | -0.91(-1.21%) |
Sep 19, 2022 | 74.07 | 75.35 | 73.42 | 75.06 | 476,978 | +1.75(+2.38%) |
Sep 16, 2022 | 71.37 | 73.38 | 71.06 | 73.31 | 466,085 | +1.84(+2.57%) |
Sep 15, 2022 | 71.57 | 72.56 | 70.77 | 71.48 | 459,646 | -0.10(-0.14%) |
Sep 14, 2022 | 73.16 | 73.56 | 70.78 | 71.57 | 353,784 | -1.40(-1.92%) |
Sep 13, 2022 | 76.69 | 76.69 | 72.85 | 72.98 | 282,917 | -6.45(-8.13%) |
Sep 12, 2022 | 78.36 | 80.24 | 78.29 | 79.43 | 254,171 | +1.64(+2.11%) |
Sep 09, 2022 | 75.68 | 77.91 | 75.45 | 77.79 | 264,733 | +2.43(+3.22%) |
Sep 08, 2022 | 74.74 | 75.53 | 73.66 | 75.36 | 256,056 | -0.15(-0.20%) |
Sep 07, 2022 | 74.58 | 75.61 | 74.06 | 75.51 | 248,980 | +1.17(+1.58%) |
Sep 06, 2022 | 76.21 | 76.45 | 74.03 | 74.34 | 345,824 | -1.83(-2.40%) |
Sep 02, 2022 | 76.98 | 78.01 | 75.41 | 76.16 | 219,762 | -0.23(-0.30%) |