Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.47 | 86.73 | 83.27 | 86.32 | 832,267 | +2.49(+2.97%) |
Nov 29, 2022 | 83.75 | 84.10 | 83.03 | 83.84 | 352,592 | +0.26(+0.31%) |
Nov 28, 2022 | 84.08 | 84.48 | 83.45 | 83.58 | 377,203 | -0.96(-1.13%) |
Nov 25, 2022 | 83.56 | 84.59 | 82.46 | 84.54 | 336,367 | +1.03(+1.23%) |
Nov 23, 2022 | 83.11 | 84.03 | 83.09 | 83.51 | 581,234 | -0.07(-0.08%) |
Nov 22, 2022 | 82.20 | 83.65 | 82.07 | 83.58 | 501,455 | +1.87(+2.28%) |
Nov 21, 2022 | 81.80 | 81.97 | 81.25 | 81.71 | 407,836 | -0.28(-0.34%) |
Nov 18, 2022 | 81.83 | 82.18 | 81.32 | 81.99 | 549,015 | +0.93(+1.15%) |
Nov 17, 2022 | 80.58 | 81.67 | 79.99 | 81.07 | 660,243 | +0.36(+0.44%) |
Nov 16, 2022 | 79.64 | 80.80 | 79.64 | 80.71 | 640,362 | +1.01(+1.26%) |
Nov 15, 2022 | 80.65 | 81.23 | 79.10 | 79.70 | 592,369 | -0.51(-0.64%) |
Nov 14, 2022 | 79.77 | 81.08 | 79.77 | 80.21 | 506,743 | +0.25(+0.31%) |
Nov 11, 2022 | 80.17 | 80.75 | 78.98 | 79.96 | 598,663 | -0.44(-0.55%) |
Nov 10, 2022 | 81.42 | 81.69 | 79.71 | 80.41 | 864,634 | +1.39(+1.76%) |
Nov 09, 2022 | 77.86 | 79.99 | 77.13 | 79.02 | 1,044,985 | -0.05(-0.06%) |
Nov 08, 2022 | 78.70 | 79.94 | 78.16 | 79.06 | 695,938 | +0.73(+0.93%) |
Nov 07, 2022 | 78.91 | 79.29 | 77.80 | 78.34 | 681,186 | -0.57(-0.72%) |
Nov 04, 2022 | 78.35 | 79.13 | 77.69 | 78.91 | 610,834 | +0.99(+1.27%) |
Nov 03, 2022 | 80.18 | 80.40 | 77.63 | 77.92 | 563,312 | -3.06(-3.77%) |
Nov 02, 2022 | 81.61 | 82.89 | 80.91 | 80.98 | 476,879 | -0.90(-1.10%) |
Nov 01, 2022 | 83.40 | 83.81 | 81.68 | 81.88 | 581,737 | -1.59(-1.90%) |
Oct 31, 2022 | 82.97 | 83.88 | 82.66 | 83.46 | 603,077 | -0.14(-0.16%) |
Oct 28, 2022 | 81.91 | 83.72 | 81.73 | 83.60 | 454,090 | +1.80(+2.20%) |
Oct 27, 2022 | 81.81 | 82.68 | 81.68 | 81.80 | 688,499 | +0.11(+0.13%) |
Oct 26, 2022 | 81.66 | 82.45 | 81.11 | 81.69 | 576,680 | -0.07(-0.08%) |
Oct 25, 2022 | 80.55 | 81.87 | 80.55 | 81.76 | 532,973 | +0.98(+1.21%) |
Oct 24, 2022 | 80.08 | 80.97 | 79.54 | 80.79 | 910,074 | +1.39(+1.75%) |
Oct 21, 2022 | 77.32 | 79.77 | 77.09 | 79.39 | 769,478 | +1.74(+2.24%) |
Oct 20, 2022 | 78.58 | 79.01 | 77.24 | 77.65 | 725,111 | -0.57(-0.73%) |
Oct 19, 2022 | 78.48 | 78.74 | 77.91 | 78.22 | 486,429 | -0.56(-0.71%) |
Oct 18, 2022 | 78.44 | 78.92 | 77.61 | 78.78 | 559,977 | +1.21(+1.56%) |
Oct 17, 2022 | 77.03 | 78.25 | 77.03 | 77.58 | 583,263 | +1.17(+1.53%) |
Oct 14, 2022 | 78.14 | 78.58 | 76.35 | 76.40 | 768,339 | -1.46(-1.88%) |
Oct 13, 2022 | 75.57 | 78.30 | 75.45 | 77.87 | 679,815 | +1.29(+1.68%) |
Oct 12, 2022 | 77.46 | 77.65 | 76.57 | 76.58 | 622,365 | -1.12(-1.44%) |
Oct 11, 2022 | 77.81 | 78.82 | 77.32 | 77.70 | 454,408 | -0.20(-0.26%) |
Oct 10, 2022 | 78.59 | 78.96 | 77.73 | 77.90 | 276,269 | -0.69(-0.87%) |
Oct 07, 2022 | 78.81 | 79.05 | 78.27 | 78.59 | 361,386 | -0.86(-1.08%) |
Oct 06, 2022 | 79.94 | 80.51 | 79.18 | 79.45 | 481,546 | -1.03(-1.29%) |
Oct 05, 2022 | 79.96 | 81.12 | 79.94 | 80.49 | 636,979 | +0.21(+0.26%) |
Oct 04, 2022 | 78.97 | 80.39 | 78.97 | 80.27 | 441,988 | +1.93(+2.47%) |
Oct 03, 2022 | 77.60 | 78.56 | 77.00 | 78.34 | 527,188 | +1.51(+1.96%) |
Sep 30, 2022 | 76.75 | 77.48 | 76.62 | 76.83 | 854,789 | -0.15(-0.19%) |
Sep 29, 2022 | 76.69 | 77.22 | 76.09 | 76.98 | 748,067 | -0.05(-0.07%) |
Sep 28, 2022 | 75.88 | 77.38 | 75.41 | 77.03 | 676,393 | +1.36(+1.79%) |
Sep 27, 2022 | 76.29 | 77.39 | 75.58 | 75.67 | 626,854 | -0.37(-0.48%) |
Sep 26, 2022 | 75.87 | 76.86 | 75.67 | 76.04 | 719,645 | -0.34(-0.44%) |
Sep 23, 2022 | 77.76 | 77.86 | 76.03 | 76.37 | 499,607 | -1.84(-2.35%) |
Sep 22, 2022 | 77.88 | 78.59 | 76.90 | 78.21 | 1,150,410 | +0.30(+0.38%) |
Sep 21, 2022 | 78.36 | 80.15 | 77.91 | 77.91 | 1,065,184 | -0.08(-0.10%) |
Sep 20, 2022 | 78.12 | 78.50 | 77.40 | 77.99 | 407,883 | -0.61(-0.77%) |
Sep 19, 2022 | 78.72 | 78.77 | 77.97 | 78.60 | 430,172 | -0.12(-0.15%) |
Sep 16, 2022 | 77.08 | 78.89 | 77.03 | 78.71 | 1,573,351 | +0.88(+1.12%) |
Sep 15, 2022 | 78.65 | 79.06 | 77.74 | 77.84 | 572,947 | -0.96(-1.22%) |
Sep 14, 2022 | 78.93 | 79.17 | 78.13 | 78.80 | 887,413 | +0.24(+0.31%) |
Sep 13, 2022 | 80.74 | 81.04 | 78.44 | 78.56 | 613,839 | -3.12(-3.82%) |
Sep 12, 2022 | 82.14 | 83.07 | 81.27 | 81.68 | 797,040 | -0.46(-0.56%) |
Sep 09, 2022 | 81.00 | 82.21 | 80.97 | 82.14 | 638,962 | +1.60(+1.98%) |
Sep 08, 2022 | 79.53 | 80.62 | 79.38 | 80.54 | 616,808 | +0.49(+0.61%) |
Sep 07, 2022 | 80.00 | 80.44 | 79.27 | 80.05 | 893,188 | +0.00(+0.00%) |
Sep 06, 2022 | 80.62 | 81.54 | 79.53 | 80.05 | 1,001,093 | -0.57(-0.70%) |
Sep 02, 2022 | 82.05 | 82.24 | 80.30 | 80.62 | 553,713 | -0.66(-0.82%) |