Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.48 | 85.57 | 80.70 | 85.57 | 206,328 | +3.22(+3.91%) |
Nov 29, 2022 | 83.34 | 84.11 | 81.74 | 82.35 | 90,820 | -0.02(-0.02%) |
Nov 28, 2022 | 84.44 | 84.68 | 81.76 | 82.37 | 149,942 | -3.21(-3.75%) |
Nov 25, 2022 | 85.68 | 87.77 | 85.26 | 85.58 | 34,884 | -0.72(-0.83%) |
Nov 23, 2022 | 85.55 | 87.50 | 84.81 | 86.30 | 93,245 | +0.32(+0.37%) |
Nov 22, 2022 | 85.28 | 86.38 | 84.13 | 85.98 | 70,600 | +0.27(+0.32%) |
Nov 21, 2022 | 85.35 | 86.00 | 84.87 | 85.71 | 104,909 | -0.59(-0.68%) |
Nov 18, 2022 | 87.37 | 87.37 | 85.32 | 86.30 | 68,548 | -0.23(-0.27%) |
Nov 17, 2022 | 84.29 | 87.18 | 84.29 | 86.53 | 77,008 | +0.68(+0.79%) |
Nov 16, 2022 | 87.87 | 88.66 | 85.54 | 85.85 | 76,463 | -3.66(-4.09%) |
Nov 15, 2022 | 90.32 | 91.35 | 88.86 | 89.51 | 146,456 | +2.05(+2.34%) |
Nov 14, 2022 | 90.31 | 90.96 | 87.36 | 87.46 | 181,496 | -2.43(-2.70%) |
Nov 11, 2022 | 87.70 | 90.70 | 86.26 | 89.89 | 161,489 | +2.26(+2.58%) |
Nov 10, 2022 | 88.00 | 88.75 | 86.78 | 87.63 | 289,792 | +4.82(+5.82%) |
Nov 09, 2022 | 83.51 | 84.25 | 82.39 | 82.81 | 177,850 | -1.74(-2.06%) |
Nov 08, 2022 | 84.28 | 86.47 | 84.28 | 84.55 | 332,725 | +0.75(+0.89%) |
Nov 07, 2022 | 80.68 | 84.36 | 80.68 | 83.80 | 453,036 | +2.90(+3.58%) |
Nov 04, 2022 | 79.00 | 82.18 | 78.29 | 80.90 | 300,509 | +3.65(+4.72%) |
Nov 03, 2022 | 73.17 | 78.39 | 73.02 | 77.25 | 245,936 | +4.08(+5.58%) |
Nov 02, 2022 | 74.15 | 73.17 | 73.17 | 145,821 | -1.39(-1.86%) | |
Nov 01, 2022 | 75.12 | 75.45 | 74.16 | 74.56 | 52,826 | +0.85(+1.15%) |
Oct 31, 2022 | 75.15 | 75.15 | 73.21 | 73.71 | 148,069 | -2.40(-3.15%) |
Oct 28, 2022 | 73.43 | 76.30 | 73.11 | 76.11 | 151,190 | +2.98(+4.07%) |
Oct 27, 2022 | 73.99 | 75.26 | 72.73 | 73.13 | 104,830 | -0.61(-0.83%) |
Oct 26, 2022 | 74.10 | 75.76 | 73.32 | 73.74 | 121,431 | -1.01(-1.35%) |
Oct 25, 2022 | 73.58 | 75.24 | 73.58 | 74.75 | 125,605 | +1.86(+2.55%) |
Oct 24, 2022 | 72.28 | 73.54 | 71.54 | 72.89 | 167,902 | -0.04(-0.05%) |
Oct 21, 2022 | 70.57 | 73.60 | 69.55 | 72.93 | 190,227 | +2.28(+3.23%) |
Oct 20, 2022 | 70.84 | 72.33 | 69.38 | 70.65 | 193,241 | -0.19(-0.27%) |
Oct 19, 2022 | 70.79 | 72.46 | 69.89 | 70.84 | 194,354 | +1.34(+1.93%) |
Oct 18, 2022 | 70.89 | 71.55 | 68.47 | 69.50 | 237,180 | -0.86(-1.22%) |
Oct 17, 2022 | 71.50 | 72.00 | 70.03 | 70.36 | 196,743 | +0.11(+0.16%) |
Oct 14, 2022 | 74.86 | 74.86 | 70.01 | 70.25 | 167,655 | -3.61(-4.89%) |
Oct 13, 2022 | 69.17 | 74.93 | 67.40 | 73.86 | 397,907 | +1.63(+2.26%) |
Oct 12, 2022 | 73.67 | 74.87 | 71.99 | 72.23 | 356,612 | -2.13(-2.86%) |
Oct 11, 2022 | 77.37 | 77.84 | 72.17 | 74.36 | 530,542 | -4.72(-5.97%) |
Oct 10, 2022 | 81.53 | 81.53 | 78.05 | 79.08 | 240,045 | -2.90(-3.54%) |
Oct 07, 2022 | 85.23 | 85.23 | 80.80 | 81.98 | 170,693 | -5.35(-6.13%) |
Oct 06, 2022 | 87.88 | 89.40 | 87.03 | 87.33 | 164,205 | -2.43(-2.70%) |
Oct 05, 2022 | 88.85 | 90.44 | 87.23 | 89.76 | 64,709 | -0.26(-0.29%) |
Oct 04, 2022 | 89.90 | 90.98 | 89.16 | 90.02 | 68,180 | +2.46(+2.81%) |
Oct 03, 2022 | 84.50 | 89.05 | 84.37 | 87.56 | 117,541 | +2.26(+2.65%) |
Sep 30, 2022 | 86.07 | 87.11 | 84.98 | 85.30 | 95,230 | -1.81(-2.08%) |
Sep 29, 2022 | 87.81 | 87.81 | 86.16 | 87.11 | 92,823 | -2.47(-2.76%) |
Sep 28, 2022 | 87.89 | 90.48 | 87.30 | 89.58 | 136,902 | +1.90(+2.17%) |
Sep 27, 2022 | 88.46 | 89.57 | 86.20 | 87.68 | 72,749 | +0.62(+0.71%) |
Sep 26, 2022 | 87.13 | 88.44 | 86.53 | 87.06 | 90,454 | -0.43(-0.49%) |
Sep 23, 2022 | 86.63 | 87.71 | 84.96 | 87.49 | 99,004 | -0.68(-0.77%) |
Sep 22, 2022 | 89.93 | 90.24 | 86.31 | 88.17 | 138,008 | -2.69(-2.96%) |
Sep 21, 2022 | 90.77 | 93.50 | 90.50 | 90.86 | 91,076 | -0.95(-1.03%) |
Sep 20, 2022 | 93.50 | 93.50 | 91.65 | 91.81 | 63,348 | -2.34(-2.49%) |
Sep 19, 2022 | 93.04 | 94.78 | 92.77 | 94.15 | 96,183 | -0.55(-0.58%) |
Sep 16, 2022 | 93.42 | 95.59 | 92.55 | 94.70 | 90,887 | -0.14(-0.15%) |
Sep 15, 2022 | 94.88 | 95.80 | 93.85 | 94.84 | 83,341 | -1.91(-1.97%) |
Sep 14, 2022 | 96.04 | 98.49 | 95.24 | 96.75 | 56,612 | +0.85(+0.89%) |
Sep 13, 2022 | 95.97 | 97.67 | 94.76 | 95.90 | 132,152 | -4.36(-4.35%) |
Sep 12, 2022 | 100.52 | 102.42 | 99.59 | 100.26 | 101,737 | -0.26(-0.26%) |
Sep 09, 2022 | 100.13 | 101.37 | 99.71 | 100.52 | 55,257 | +1.91(+1.94%) |
Sep 08, 2022 | 96.64 | 98.99 | 96.02 | 98.61 | 60,168 | +1.21(+1.24%) |
Sep 07, 2022 | 96.06 | 98.11 | 94.15 | 97.40 | 72,690 | +1.83(+1.91%) |
Sep 06, 2022 | 95.99 | 96.93 | 94.44 | 95.57 | 103,506 | -1.56(-1.61%) |
Sep 02, 2022 | 98.85 | 99.73 | 96.62 | 97.13 | 50,645 | -0.67(-0.69%) |