Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.37 | 79.99 | 76.35 | 79.85 | 181,308 | +2.35(+3.03%) |
Nov 29, 2022 | 75.74 | 78.32 | 75.74 | 77.50 | 157,817 | +1.58(+2.08%) |
Nov 28, 2022 | 78.14 | 78.14 | 75.74 | 75.92 | 173,667 | -2.21(-2.83%) |
Nov 25, 2022 | 77.81 | 78.96 | 77.31 | 78.14 | 84,943 | +0.21(+0.27%) |
Nov 23, 2022 | 74.62 | 79.22 | 74.42 | 77.92 | 190,191 | +3.30(+4.42%) |
Nov 22, 2022 | 77.16 | 77.16 | 73.70 | 74.63 | 196,608 | -2.18(-2.84%) |
Nov 21, 2022 | 75.08 | 77.05 | 74.77 | 76.81 | 278,967 | +1.12(+1.48%) |
Nov 18, 2022 | 77.09 | 78.08 | 74.96 | 75.69 | 158,426 | +0.86(+1.15%) |
Nov 17, 2022 | 75.87 | 76.03 | 73.75 | 74.83 | 179,493 | -2.53(-3.27%) |
Nov 16, 2022 | 80.02 | 80.11 | 76.62 | 77.36 | 191,728 | -3.20(-3.97%) |
Nov 15, 2022 | 78.21 | 80.76 | 78.05 | 80.56 | 352,720 | +4.04(+5.28%) |
Nov 14, 2022 | 77.24 | 77.91 | 75.75 | 76.52 | 207,884 | -1.35(-1.74%) |
Nov 11, 2022 | 75.90 | 78.40 | 75.23 | 77.87 | 357,356 | +2.45(+3.24%) |
Nov 10, 2022 | 74.84 | 77.44 | 74.55 | 75.43 | 292,837 | +3.78(+5.27%) |
Nov 09, 2022 | 71.98 | 73.65 | 71.39 | 71.65 | 217,483 | -1.04(-1.44%) |
Nov 08, 2022 | 75.30 | 75.61 | 72.49 | 72.69 | 246,407 | -2.68(-3.55%) |
Nov 07, 2022 | 72.61 | 75.84 | 71.63 | 75.37 | 334,923 | +3.86(+5.39%) |
Nov 04, 2022 | 72.65 | 74.06 | 70.30 | 71.51 | 304,000 | -0.84(-1.16%) |
Nov 03, 2022 | 68.91 | 73.05 | 66.76 | 72.36 | 419,573 | +2.55(+3.66%) |
Nov 02, 2022 | 72.58 | 69.80 | 69.80 | 272,889 | -3.06(-4.20%) | |
Nov 01, 2022 | 73.51 | 73.89 | 72.42 | 72.87 | 208,116 | +0.33(+0.45%) |
Oct 31, 2022 | 70.07 | 73.22 | 68.90 | 72.54 | 329,717 | +1.98(+2.81%) |
Oct 28, 2022 | 69.63 | 71.12 | 67.78 | 70.56 | 282,376 | +0.77(+1.11%) |
Oct 27, 2022 | 70.01 | 71.78 | 69.20 | 69.78 | 243,047 | +0.83(+1.21%) |
Oct 26, 2022 | 67.93 | 70.07 | 67.43 | 68.95 | 275,791 | +1.26(+1.86%) |
Oct 25, 2022 | 64.69 | 67.96 | 63.99 | 67.70 | 253,627 | +2.48(+3.81%) |
Oct 24, 2022 | 64.41 | 65.73 | 63.46 | 65.21 | 276,667 | +1.30(+2.03%) |
Oct 21, 2022 | 64.15 | 65.30 | 63.57 | 63.92 | 245,344 | -0.32(-0.50%) |
Oct 20, 2022 | 63.87 | 65.36 | 63.54 | 64.24 | 277,285 | +0.26(+0.41%) |
Oct 19, 2022 | 66.08 | 66.68 | 63.19 | 63.98 | 308,637 | -2.33(-3.51%) |
Oct 18, 2022 | 67.13 | 69.33 | 65.47 | 66.30 | 264,237 | +1.11(+1.71%) |
Oct 17, 2022 | 65.78 | 66.40 | 64.09 | 65.19 | 294,144 | +0.72(+1.11%) |
Oct 14, 2022 | 66.84 | 67.57 | 64.05 | 64.48 | 233,941 | -1.12(-1.71%) |
Oct 13, 2022 | 64.85 | 66.25 | 63.06 | 65.60 | 414,496 | +0.56(+0.86%) |
Oct 12, 2022 | 62.79 | 65.42 | 61.65 | 65.04 | 424,237 | +1.79(+2.83%) |
Oct 11, 2022 | 66.15 | 67.06 | 62.58 | 63.25 | 456,390 | -1.64(-2.53%) |
Oct 10, 2022 | 66.18 | 66.49 | 64.04 | 64.89 | 276,673 | -1.12(-1.70%) |
Oct 07, 2022 | 70.20 | 70.20 | 64.99 | 66.01 | 335,409 | -5.17(-7.26%) |
Oct 06, 2022 | 73.74 | 74.48 | 71.10 | 71.19 | 269,658 | -3.34(-4.49%) |
Oct 05, 2022 | 76.46 | 76.86 | 73.97 | 74.53 | 296,305 | -3.63(-4.65%) |
Oct 04, 2022 | 74.14 | 78.21 | 74.14 | 78.16 | 394,841 | +6.33(+8.81%) |
Oct 03, 2022 | 70.19 | 72.23 | 69.44 | 71.83 | 252,086 | +1.30(+1.84%) |
Sep 30, 2022 | 72.11 | 73.37 | 70.53 | 70.54 | 216,442 | -1.65(-2.29%) |
Sep 29, 2022 | 74.73 | 75.31 | 71.33 | 72.19 | 325,468 | -3.91(-5.14%) |
Sep 28, 2022 | 72.70 | 76.38 | 71.99 | 76.11 | 360,081 | +3.30(+4.53%) |
Sep 27, 2022 | 74.62 | 75.67 | 71.76 | 72.81 | 362,936 | -0.59(-0.80%) |
Sep 26, 2022 | 77.02 | 77.96 | 73.32 | 73.40 | 301,302 | -4.19(-5.41%) |
Sep 23, 2022 | 80.78 | 81.83 | 76.22 | 77.59 | 347,776 | -4.34(-5.30%) |
Sep 22, 2022 | 83.65 | 84.09 | 80.26 | 81.93 | 242,139 | -2.16(-2.56%) |
Sep 21, 2022 | 86.62 | 87.13 | 83.17 | 84.09 | 222,895 | -2.45(-2.83%) |
Sep 20, 2022 | 87.98 | 88.39 | 85.93 | 86.53 | 187,595 | -2.17(-2.44%) |
Sep 19, 2022 | 87.67 | 90.18 | 87.67 | 88.70 | 170,181 | +0.68(+0.77%) |
Sep 16, 2022 | 92.02 | 92.02 | 87.60 | 88.02 | 416,972 | -5.51(-5.89%) |
Sep 15, 2022 | 94.25 | 96.63 | 93.44 | 93.53 | 165,132 | -0.72(-0.76%) |
Sep 14, 2022 | 93.91 | 94.66 | 91.98 | 94.25 | 223,055 | -0.02(-0.02%) |
Sep 13, 2022 | 95.09 | 95.73 | 93.40 | 94.27 | 250,384 | -3.99(-4.06%) |
Sep 12, 2022 | 97.49 | 99.06 | 97.41 | 98.26 | 226,850 | +1.75(+1.81%) |
Sep 09, 2022 | 95.78 | 96.66 | 94.87 | 96.51 | 536,679 | +1.81(+1.91%) |
Sep 08, 2022 | 94.65 | 96.59 | 93.61 | 94.70 | 263,932 | +0.96(+1.02%) |
Sep 07, 2022 | 92.11 | 94.71 | 92.11 | 93.74 | 313,873 | +1.70(+1.85%) |
Sep 06, 2022 | 93.39 | 93.43 | 90.19 | 92.04 | 247,949 | -0.29(-0.31%) |
Sep 02, 2022 | 94.70 | 94.81 | 91.42 | 92.33 | 261,912 | -0.93(-0.99%) |