Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.22 | 88.26 | 87.07 | 88.17 | 249,620 | +0.89(+1.02%) |
Nov 29, 2022 | 87.34 | 87.50 | 87.18 | 87.28 | 247,431 | -0.23(-0.27%) |
Nov 28, 2022 | 87.93 | 88.17 | 87.51 | 87.51 | 298,409 | -0.59(-0.67%) |
Nov 25, 2022 | 88.05 | 88.12 | 87.94 | 88.10 | 138,727 | +0.11(+0.13%) |
Nov 23, 2022 | 87.55 | 87.99 | 87.47 | 87.99 | 174,200 | +0.66(+0.76%) |
Nov 22, 2022 | 87.07 | 87.41 | 87.02 | 87.33 | 184,940 | +0.55(+0.63%) |
Nov 21, 2022 | 87.12 | 87.22 | 86.77 | 86.78 | 188,638 | -0.06(-0.06%) |
Nov 18, 2022 | 87.06 | 87.16 | 86.69 | 86.83 | 199,413 | -0.04(-0.05%) |
Nov 17, 2022 | 86.66 | 86.91 | 86.50 | 86.88 | 171,599 | -0.40(-0.46%) |
Nov 16, 2022 | 86.89 | 87.37 | 86.79 | 87.28 | 173,065 | +0.63(+0.72%) |
Nov 15, 2022 | 86.40 | 86.76 | 86.25 | 86.65 | 244,294 | +0.91(+1.07%) |
Nov 14, 2022 | 85.95 | 86.01 | 85.74 | 85.74 | 229,687 | -0.38(-0.44%) |
Nov 11, 2022 | 85.89 | 86.23 | 85.80 | 86.12 | 136,838 | +0.14(+0.17%) |
Nov 10, 2022 | 85.13 | 86.01 | 85.13 | 85.97 | 167,296 | +2.27(+2.71%) |
Nov 09, 2022 | 83.60 | 83.98 | 83.47 | 83.70 | 137,076 | -0.08(-0.10%) |
Nov 08, 2022 | 83.70 | 83.98 | 83.59 | 83.79 | 201,548 | +0.29(+0.35%) |
Nov 07, 2022 | 83.74 | 83.78 | 83.36 | 83.50 | 601,305 | -0.31(-0.37%) |
Nov 04, 2022 | 83.78 | 83.99 | 83.46 | 83.81 | 183,604 | +0.24(+0.28%) |
Nov 03, 2022 | 83.17 | 83.73 | 83.01 | 83.57 | 181,200 | -0.98(-1.15%) |
Nov 02, 2022 | 84.29 | 83.76 | 84.54 | 149,802 | +0.38(+0.45%) | |
Nov 01, 2022 | 84.49 | 84.52 | 83.82 | 84.16 | 207,071 | +0.37(+0.44%) |
Oct 31, 2022 | 83.92 | 83.95 | 83.50 | 83.80 | 264,730 | -0.34(-0.40%) |
Oct 28, 2022 | 83.75 | 84.28 | 83.75 | 84.13 | 174,926 | +0.10(+0.12%) |
Oct 27, 2022 | 83.93 | 84.28 | 83.75 | 84.03 | 124,659 | +0.29(+0.34%) |
Oct 26, 2022 | 83.70 | 84.01 | 83.54 | 83.74 | 78,405 | +0.30(+0.36%) |
Oct 25, 2022 | 83.27 | 83.72 | 83.21 | 83.44 | 143,929 | +0.77(+0.93%) |
Oct 24, 2022 | 82.61 | 82.91 | 82.19 | 82.67 | 303,069 | +0.13(+0.16%) |
Oct 21, 2022 | 82.06 | 82.68 | 81.92 | 82.54 | 369,601 | +0.18(+0.21%) |
Oct 20, 2022 | 82.81 | 83.16 | 82.30 | 82.36 | 174,463 | -0.54(-0.65%) |
Oct 19, 2022 | 83.32 | 83.41 | 82.85 | 82.90 | 184,124 | -1.01(-1.20%) |
Oct 18, 2022 | 83.89 | 84.06 | 83.26 | 83.91 | 388,357 | +0.36(+0.43%) |
Oct 17, 2022 | 84.03 | 84.08 | 83.45 | 83.54 | 360,787 | +0.39(+0.47%) |
Oct 14, 2022 | 84.37 | 84.37 | 83.11 | 83.15 | 185,931 | -0.72(-0.85%) |
Oct 13, 2022 | 82.56 | 84.04 | 82.56 | 83.87 | 289,927 | +0.07(+0.09%) |
Oct 12, 2022 | 83.74 | 83.94 | 83.56 | 83.80 | 156,120 | -0.48(-0.57%) |
Oct 11, 2022 | 84.30 | 84.56 | 83.67 | 84.28 | 461,646 | +0.31(+0.37%) |
Oct 10, 2022 | 84.60 | 84.60 | 83.66 | 83.97 | 140,265 | -0.61(-0.72%) |
Oct 07, 2022 | 84.81 | 85.03 | 84.46 | 84.58 | 250,267 | -0.61(-0.71%) |
Oct 06, 2022 | 85.37 | 85.57 | 85.06 | 85.18 | 100,533 | -0.21(-0.25%) |
Oct 05, 2022 | 85.32 | 85.63 | 84.92 | 85.40 | 197,510 | -0.61(-0.71%) |
Oct 04, 2022 | 86.19 | 86.48 | 85.90 | 86.01 | 211,657 | +0.29(+0.34%) |
Oct 03, 2022 | 85.49 | 86.40 | 85.38 | 85.72 | 323,134 | +1.05(+1.24%) |
Sep 30, 2022 | 85.08 | 85.29 | 84.53 | 84.67 | 295,421 | -0.04(-0.04%) |
Sep 29, 2022 | 84.58 | 84.75 | 84.13 | 84.71 | 216,312 | -0.66(-0.77%) |
Sep 28, 2022 | 84.67 | 85.38 | 84.51 | 85.37 | 277,730 | +1.51(+1.80%) |
Sep 27, 2022 | 84.83 | 85.00 | 83.80 | 83.85 | 321,139 | -0.87(-1.03%) |
Sep 26, 2022 | 85.65 | 85.80 | 84.73 | 84.73 | 153,856 | -1.18(-1.37%) |
Sep 23, 2022 | 86.09 | 86.16 | 85.70 | 85.91 | 140,563 | -0.24(-0.28%) |
Sep 22, 2022 | 86.48 | 86.48 | 85.99 | 86.15 | 113,392 | -0.96(-1.10%) |
Sep 21, 2022 | 87.14 | 87.39 | 86.49 | 87.10 | 76,357 | +0.19(+0.21%) |
Sep 20, 2022 | 86.97 | 87.17 | 86.83 | 86.92 | 110,455 | -0.82(-0.93%) |
Sep 19, 2022 | 87.25 | 87.73 | 87.17 | 87.73 | 115,698 | +0.23(+0.27%) |
Sep 16, 2022 | 87.27 | 87.65 | 87.25 | 87.50 | 64,417 | -0.03(-0.03%) |
Sep 15, 2022 | 87.72 | 87.87 | 87.53 | 87.53 | 74,210 | -0.43(-0.49%) |
Sep 14, 2022 | 87.61 | 88.10 | 87.60 | 87.96 | 74,995 | +0.27(+0.31%) |
Sep 13, 2022 | 87.49 | 87.73 | 87.43 | 87.70 | 68,798 | -0.55(-0.62%) |
Sep 12, 2022 | 88.67 | 88.80 | 88.11 | 88.24 | 119,184 | -0.13(-0.15%) |
Sep 09, 2022 | 88.42 | 88.72 | 88.30 | 88.37 | 81,826 | +0.12(+0.14%) |
Sep 08, 2022 | 88.32 | 88.56 | 88.16 | 88.25 | 176,904 | -0.15(-0.17%) |
Sep 07, 2022 | 87.78 | 88.50 | 87.78 | 88.40 | 461,804 | +0.98(+1.13%) |
Sep 06, 2022 | 88.09 | 88.09 | 87.42 | 87.42 | 119,585 | -1.02(-1.15%) |
Sep 02, 2022 | 88.63 | 88.97 | 88.44 | 88.44 | 218,161 | +0.10(+0.12%) |