Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.24 | 82.15 | 79.92 | 82.12 | 551,004 | +1.70(+2.11%) |
Nov 29, 2022 | 81.13 | 82.12 | 80.36 | 80.42 | 299,308 | -1.32(-1.62%) |
Nov 28, 2022 | 82.77 | 83.21 | 81.11 | 81.74 | 321,238 | -1.68(-2.02%) |
Nov 25, 2022 | 82.95 | 84.06 | 82.95 | 83.42 | 155,421 | +0.75(+0.90%) |
Nov 23, 2022 | 81.88 | 83.05 | 81.57 | 82.67 | 335,664 | +0.37(+0.45%) |
Nov 22, 2022 | 80.84 | 82.75 | 80.84 | 82.31 | 490,104 | +1.25(+1.54%) |
Nov 21, 2022 | 79.78 | 81.53 | 79.78 | 81.06 | 397,887 | +0.91(+1.13%) |
Nov 18, 2022 | 78.51 | 80.17 | 78.48 | 80.15 | 320,226 | +2.64(+3.41%) |
Nov 17, 2022 | 76.20 | 77.71 | 75.94 | 77.51 | 287,946 | +0.51(+0.66%) |
Nov 16, 2022 | 77.04 | 77.99 | 76.73 | 77.00 | 293,236 | -0.36(-0.46%) |
Nov 15, 2022 | 77.44 | 78.06 | 76.53 | 77.36 | 305,261 | +0.42(+0.54%) |
Nov 14, 2022 | 76.43 | 77.55 | 75.77 | 76.94 | 346,332 | +0.69(+0.90%) |
Nov 11, 2022 | 77.69 | 77.75 | 76.03 | 76.25 | 279,695 | -0.89(-1.15%) |
Nov 10, 2022 | 75.81 | 77.24 | 74.68 | 77.14 | 381,929 | +3.77(+5.13%) |
Nov 09, 2022 | 73.14 | 75.14 | 72.95 | 73.38 | 470,260 | +0.07(+0.09%) |
Nov 08, 2022 | 73.06 | 74.12 | 72.39 | 73.31 | 368,773 | +0.42(+0.58%) |
Nov 07, 2022 | 76.22 | 76.22 | 71.96 | 72.89 | 514,242 | -2.93(-3.87%) |
Nov 04, 2022 | 75.67 | 77.16 | 75.12 | 75.82 | 672,213 | +0.91(+1.21%) |
Nov 03, 2022 | 73.57 | 75.01 | 73.00 | 74.91 | 369,905 | +0.52(+0.71%) |
Nov 02, 2022 | 74.82 | 76.27 | 74.06 | 74.39 | 348,993 | -0.62(-0.82%) |
Nov 01, 2022 | 72.50 | 76.01 | 71.28 | 75.01 | 649,018 | +2.39(+3.29%) |
Oct 31, 2022 | 72.44 | 73.15 | 71.81 | 72.62 | 442,181 | +0.26(+0.36%) |
Oct 28, 2022 | 71.21 | 72.65 | 71.21 | 72.35 | 432,349 | +1.51(+2.13%) |
Oct 27, 2022 | 70.69 | 72.03 | 70.69 | 70.84 | 233,579 | +1.07(+1.53%) |
Oct 26, 2022 | 69.65 | 70.52 | 68.99 | 69.78 | 331,809 | +0.69(+1.00%) |
Oct 25, 2022 | 68.55 | 69.43 | 68.00 | 69.08 | 645,329 | +0.68(+1.00%) |
Oct 24, 2022 | 68.89 | 69.91 | 68.14 | 68.40 | 364,079 | -0.09(-0.14%) |
Oct 21, 2022 | 68.09 | 69.35 | 67.59 | 68.49 | 277,558 | +0.65(+0.95%) |
Oct 20, 2022 | 69.50 | 69.50 | 67.58 | 67.85 | 176,772 | -1.32(-1.91%) |
Oct 19, 2022 | 68.20 | 69.26 | 68.18 | 69.17 | 296,541 | +0.05(+0.07%) |
Oct 18, 2022 | 67.40 | 69.44 | 67.40 | 69.12 | 423,573 | +1.28(+1.89%) |
Oct 17, 2022 | 66.85 | 68.82 | 66.85 | 67.84 | 268,329 | +1.72(+2.61%) |
Oct 14, 2022 | 67.77 | 68.02 | 65.37 | 66.11 | 356,639 | -1.33(-1.97%) |
Oct 13, 2022 | 64.87 | 67.86 | 64.54 | 67.44 | 357,229 | +1.81(+2.76%) |
Oct 12, 2022 | 67.24 | 67.24 | 65.60 | 65.63 | 210,243 | -1.85(-2.74%) |
Oct 11, 2022 | 65.70 | 68.67 | 65.70 | 67.48 | 492,471 | +1.38(+2.08%) |
Oct 10, 2022 | 66.13 | 67.20 | 66.04 | 66.10 | 271,134 | +0.23(+0.34%) |
Oct 07, 2022 | 66.81 | 67.12 | 65.28 | 65.88 | 340,943 | -0.82(-1.22%) |
Oct 06, 2022 | 68.30 | 68.72 | 66.29 | 66.69 | 213,418 | -1.66(-2.43%) |
Oct 05, 2022 | 68.96 | 68.99 | 68.20 | 68.35 | 228,771 | -1.57(-2.25%) |
Oct 04, 2022 | 68.41 | 70.24 | 68.41 | 69.93 | 302,302 | +1.73(+2.54%) |
Oct 03, 2022 | 67.14 | 68.84 | 66.51 | 68.19 | 269,370 | +2.22(+3.37%) |
Sep 30, 2022 | 68.29 | 68.29 | 65.81 | 65.97 | 401,229 | -1.74(-2.57%) |
Sep 29, 2022 | 70.61 | 70.61 | 67.25 | 67.71 | 264,085 | -3.34(-4.70%) |
Sep 28, 2022 | 70.20 | 71.56 | 69.27 | 71.05 | 430,749 | +1.65(+2.38%) |
Sep 27, 2022 | 72.36 | 72.43 | 69.27 | 69.40 | 416,606 | -2.68(-3.72%) |
Sep 26, 2022 | 73.12 | 73.66 | 71.85 | 72.08 | 344,980 | -1.58(-2.15%) |
Sep 23, 2022 | 74.23 | 74.23 | 72.43 | 73.67 | 336,487 | -1.16(-1.55%) |
Sep 22, 2022 | 73.57 | 75.23 | 73.06 | 74.83 | 360,618 | +0.84(+1.14%) |
Sep 21, 2022 | 75.31 | 76.05 | 73.97 | 73.98 | 242,497 | -0.87(-1.16%) |
Sep 20, 2022 | 74.73 | 75.14 | 74.02 | 74.86 | 312,975 | -0.56(-0.75%) |
Sep 19, 2022 | 73.92 | 75.51 | 73.89 | 75.42 | 239,663 | +0.97(+1.30%) |
Sep 16, 2022 | 73.94 | 74.74 | 73.30 | 74.45 | 581,151 | +0.41(+0.56%) |
Sep 15, 2022 | 74.54 | 74.88 | 73.75 | 74.04 | 229,351 | -1.46(-1.94%) |
Sep 14, 2022 | 74.45 | 75.68 | 74.39 | 75.50 | 281,749 | +0.91(+1.22%) |
Sep 13, 2022 | 75.67 | 76.24 | 74.43 | 74.59 | 306,346 | -2.18(-2.84%) |
Sep 12, 2022 | 76.07 | 77.21 | 75.68 | 76.78 | 272,365 | +1.12(+1.47%) |
Sep 09, 2022 | 75.41 | 75.97 | 74.71 | 75.66 | 176,209 | +0.61(+0.81%) |
Sep 08, 2022 | 75.32 | 75.72 | 74.75 | 75.05 | 197,933 | -0.70(-0.93%) |
Sep 07, 2022 | 74.40 | 76.02 | 74.40 | 75.76 | 248,231 | +1.55(+2.08%) |
Sep 06, 2022 | 74.47 | 75.55 | 74.04 | 74.21 | 250,754 | +0.06(+0.08%) |
Sep 02, 2022 | 74.54 | 75.31 | 73.92 | 74.15 | 281,240 | -0.22(-0.29%) |