Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.06 | 83.09 | 80.68 | 83.09 | 965 | +1.32(+1.61%) |
Nov 29, 2022 | 81.70 | 81.85 | 81.70 | 81.77 | 665 | +0.18(+0.22%) |
Nov 28, 2022 | 81.95 | 81.95 | 81.60 | 81.60 | 479 | -1.05(-1.27%) |
Nov 25, 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 156 | +0.07(+0.08%) |
Nov 23, 2022 | 82.04 | 82.58 | 82.04 | 82.58 | 492 | +0.22(+0.27%) |
Nov 22, 2022 | 82.13 | 82.36 | 82.13 | 82.36 | 1,351 | +1.83(+2.28%) |
Nov 21, 2022 | 80.14 | 80.53 | 80.14 | 80.53 | 934 | -0.86(-1.06%) |
Nov 18, 2022 | 81.79 | 81.79 | 80.75 | 81.39 | 991 | +0.81(+1.01%) |
Nov 17, 2022 | 80.58 | 80.58 | 80.58 | 80.58 | 286 | +0.10(+0.13%) |
Nov 16, 2022 | 81.63 | 81.85 | 80.33 | 80.47 | 2,279 | -2.04(-2.47%) |
Nov 15, 2022 | 82.91 | 83.96 | 82.48 | 82.51 | 1,225 | +1.21(+1.49%) |
Nov 14, 2022 | 81.80 | 81.91 | 81.30 | 81.30 | 1,645 | -1.18(-1.43%) |
Nov 11, 2022 | 82.48 | 82.48 | 82.48 | 82.48 | 533 | +1.42(+1.75%) |
Nov 10, 2022 | 78.84 | 81.69 | 78.84 | 81.06 | 5,274 | +6.13(+8.18%) |
Nov 09, 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 96 | -2.24(-2.90%) |
Nov 08, 2022 | 77.62 | 77.89 | 76.87 | 77.17 | 1,407 | +0.07(+0.09%) |
Nov 07, 2022 | 75.94 | 77.10 | 75.94 | 77.10 | 248 | +0.88(+1.15%) |
Nov 04, 2022 | 76.36 | 76.61 | 76.22 | 76.22 | 446 | +0.95(+1.26%) |
Nov 03, 2022 | 74.28 | 75.27 | 74.28 | 75.27 | 173 | -0.12(-0.16%) |
Nov 02, 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 421 | -3.30(-4.19%) |
Nov 01, 2022 | 78.75 | 78.75 | 78.69 | 78.69 | 630 | +0.35(+0.44%) |
Oct 31, 2022 | 78.05 | 78.34 | 78.05 | 78.34 | 337 | -0.55(-0.70%) |
Oct 28, 2022 | 78.83 | 78.89 | 78.83 | 78.89 | 464 | +1.57(+2.03%) |
Oct 27, 2022 | 76.76 | 78.49 | 76.76 | 77.33 | 3,380 | +0.67(+0.88%) |
Oct 26, 2022 | 76.57 | 78.35 | 76.57 | 76.65 | 6,269 | -0.42(-0.55%) |
Oct 25, 2022 | 75.48 | 77.13 | 75.48 | 77.08 | 2,486 | +2.89(+3.89%) |
Oct 24, 2022 | 73.33 | 74.19 | 73.33 | 74.19 | 169 | +0.61(+0.82%) |
Oct 21, 2022 | 73.68 | 73.68 | 73.58 | 73.58 | 377 | +1.77(+2.46%) |
Oct 20, 2022 | 73.60 | 73.60 | 71.81 | 71.81 | 649 | -1.01(-1.39%) |
Oct 19, 2022 | 73.68 | 73.68 | 72.82 | 72.82 | 3,027 | -2.46(-3.27%) |
Oct 18, 2022 | 74.96 | 75.29 | 74.96 | 75.29 | 331 | +1.33(+1.80%) |
Oct 17, 2022 | 73.63 | 73.97 | 73.63 | 73.96 | 619 | +1.90(+2.63%) |
Oct 14, 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 102 | -1.84(-2.50%) |
Oct 13, 2022 | 71.44 | 73.91 | 71.44 | 73.91 | 609 | +0.78(+1.06%) |
Oct 12, 2022 | 73.13 | 73.43 | 73.13 | 73.13 | 1,097 | +0.22(+0.31%) |
Oct 11, 2022 | 73.60 | 73.90 | 72.36 | 72.91 | 2,923 | +0.62(+0.86%) |
Oct 10, 2022 | 71.61 | 72.39 | 71.61 | 72.29 | 1,137 | +0.02(+0.03%) |
Oct 07, 2022 | 71.91 | 72.27 | 71.91 | 72.27 | 254 | -1.91(-2.58%) |
Oct 06, 2022 | 73.70 | 74.68 | 73.70 | 74.18 | 1,031 | -0.09(-0.12%) |
Oct 05, 2022 | 73.49 | 74.27 | 73.49 | 74.27 | 632 | -0.46(-0.62%) |
Oct 04, 2022 | 74.70 | 74.73 | 74.12 | 74.73 | 1,895 | +3.33(+4.67%) |
Oct 03, 2022 | 71.71 | 71.71 | 71.39 | 71.39 | 319 | +1.22(+1.74%) |
Sep 30, 2022 | 69.88 | 71.68 | 69.87 | 70.17 | 4,378 | -0.89(-1.26%) |
Sep 29, 2022 | 72.53 | 72.53 | 70.72 | 71.06 | 2,764 | -2.61(-3.54%) |
Sep 28, 2022 | 73.34 | 73.93 | 73.34 | 73.67 | 1,215 | +2.63(+3.70%) |
Sep 27, 2022 | 71.42 | 71.42 | 70.71 | 71.04 | 809 | +0.80(+1.14%) |
Sep 26, 2022 | 71.85 | 72.15 | 70.24 | 70.24 | 493 | -0.99(-1.39%) |
Sep 23, 2022 | 71.02 | 71.33 | 70.35 | 71.23 | 688 | -1.26(-1.73%) |
Sep 22, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 173 | -2.06(-2.77%) |
Sep 21, 2022 | 76.17 | 76.17 | 74.55 | 74.55 | 622 | -1.14(-1.51%) |
Sep 20, 2022 | 76.13 | 76.13 | 75.19 | 75.69 | 1,413 | -1.35(-1.75%) |
Sep 19, 2022 | 75.94 | 77.03 | 75.93 | 77.03 | 866 | +0.99(+1.30%) |
Sep 16, 2022 | 75.42 | 76.05 | 75.03 | 76.05 | 496 | -0.32(-0.41%) |
Sep 15, 2022 | 76.58 | 76.58 | 76.36 | 76.36 | 900 | +0.04(+0.05%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.66 | 76.33 | 3,339 | -0.51(-0.66%) |
Sep 13, 2022 | 79.20 | 79.20 | 76.83 | 76.83 | 438 | -4.64(-5.70%) |
Sep 12, 2022 | 81.47 | 81.47 | 81.47 | 81.47 | 119 | +1.41(+1.76%) |
Sep 09, 2022 | 78.05 | 80.07 | 78.05 | 80.07 | 1,721 | +2.09(+2.69%) |
Sep 08, 2022 | 77.46 | 77.97 | 77.46 | 77.97 | 561 | -0.22(-0.28%) |
Sep 07, 2022 | 75.61 | 78.19 | 75.61 | 78.19 | 502 | +2.48(+3.28%) |
Sep 06, 2022 | 77.71 | 77.71 | 75.71 | 75.71 | 171 | -1.45(-1.88%) |
Sep 02, 2022 | 79.03 | 79.03 | 77.16 | 77.16 | 1,984 | -0.93(-1.19%) |