Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.71 | 92.43 | 87.42 | 91.93 | 103,657 | +3.58(+4.05%) |
Nov 29, 2022 | 88.85 | 89.24 | 87.78 | 88.35 | 58,019 | -0.19(-0.22%) |
Nov 28, 2022 | 87.68 | 89.32 | 86.82 | 88.54 | 61,319 | +0.12(+0.13%) |
Nov 25, 2022 | 87.49 | 88.93 | 87.45 | 88.43 | 44,829 | +0.69(+0.79%) |
Nov 23, 2022 | 88.36 | 89.20 | 86.88 | 87.73 | 49,878 | -0.95(-1.07%) |
Nov 22, 2022 | 88.26 | 89.20 | 85.26 | 88.68 | 100,394 | +3.29(+3.85%) |
Nov 21, 2022 | 84.75 | 86.41 | 83.96 | 85.39 | 73,797 | +0.47(+0.56%) |
Nov 18, 2022 | 86.38 | 87.05 | 82.23 | 84.91 | 79,584 | -0.08(-0.09%) |
Nov 17, 2022 | 83.95 | 86.11 | 83.95 | 84.99 | 104,753 | -0.44(-0.52%) |
Nov 16, 2022 | 85.74 | 86.64 | 84.47 | 85.43 | 113,835 | -0.32(-0.37%) |
Nov 15, 2022 | 84.17 | 86.41 | 83.07 | 85.75 | 166,804 | +2.72(+3.28%) |
Nov 14, 2022 | 84.24 | 87.36 | 81.83 | 83.03 | 157,581 | -0.91(-1.08%) |
Nov 11, 2022 | 80.59 | 85.40 | 80.36 | 83.94 | 120,976 | +4.25(+5.34%) |
Nov 10, 2022 | 77.18 | 82.70 | 75.99 | 79.69 | 237,028 | +2.92(+3.81%) |
Nov 09, 2022 | 80.35 | 80.64 | 74.97 | 76.76 | 126,736 | -4.33(-5.34%) |
Nov 08, 2022 | 81.18 | 81.85 | 80.29 | 81.09 | 113,190 | +0.41(+0.51%) |
Nov 07, 2022 | 79.11 | 82.08 | 78.67 | 80.68 | 99,960 | +1.10(+1.38%) |
Nov 04, 2022 | 77.29 | 79.96 | 77.29 | 79.58 | 70,667 | +3.27(+4.29%) |
Nov 03, 2022 | 76.13 | 76.76 | 74.47 | 76.31 | 62,069 | +0.05(+0.06%) |
Nov 02, 2022 | 78.71 | 79.97 | 76.05 | 76.26 | 72,844 | -2.77(-3.50%) |
Nov 01, 2022 | 78.61 | 79.60 | 77.83 | 79.03 | 88,904 | +1.00(+1.29%) |
Oct 31, 2022 | 78.14 | 79.00 | 76.93 | 78.03 | 69,034 | -0.30(-0.38%) |
Oct 28, 2022 | 76.69 | 79.23 | 76.18 | 78.33 | 65,373 | +2.18(+2.86%) |
Oct 27, 2022 | 76.46 | 77.68 | 75.80 | 76.14 | 63,600 | +0.00(+0.00%) |
Oct 26, 2022 | 76.94 | 77.59 | 75.85 | 76.14 | 66,062 | -0.87(-1.13%) |
Oct 25, 2022 | 72.75 | 77.46 | 72.33 | 77.01 | 60,456 | +4.71(+6.51%) |
Oct 24, 2022 | 72.88 | 72.88 | 70.87 | 72.31 | 73,728 | +0.19(+0.27%) |
Oct 21, 2022 | 72.59 | 72.69 | 70.94 | 72.11 | 79,441 | -0.01(-0.01%) |
Oct 20, 2022 | 75.22 | 76.20 | 72.03 | 72.12 | 95,880 | -3.37(-4.46%) |
Oct 19, 2022 | 76.05 | 77.79 | 74.40 | 75.49 | 59,629 | -1.24(-1.62%) |
Oct 18, 2022 | 77.65 | 78.44 | 76.39 | 76.73 | 57,227 | +0.57(+0.75%) |
Oct 17, 2022 | 75.07 | 76.47 | 74.51 | 76.16 | 82,426 | +2.13(+2.88%) |
Oct 14, 2022 | 75.62 | 75.62 | 73.58 | 74.03 | 45,040 | -1.23(-1.63%) |
Oct 13, 2022 | 72.75 | 75.94 | 71.37 | 75.26 | 70,360 | +1.73(+2.35%) |
Oct 12, 2022 | 73.61 | 73.91 | 72.58 | 73.53 | 77,386 | +0.19(+0.26%) |
Oct 11, 2022 | 72.35 | 74.47 | 72.25 | 73.34 | 90,621 | +0.80(+1.10%) |
Oct 10, 2022 | 71.99 | 73.13 | 70.76 | 72.54 | 60,662 | +0.90(+1.25%) |
Oct 07, 2022 | 73.82 | 73.99 | 71.30 | 71.64 | 85,139 | -2.50(-3.37%) |
Oct 06, 2022 | 73.67 | 74.89 | 73.05 | 74.14 | 70,066 | -0.15(-0.21%) |
Oct 05, 2022 | 74.98 | 74.98 | 73.50 | 74.29 | 93,667 | -1.24(-1.65%) |
Oct 04, 2022 | 74.19 | 76.01 | 74.19 | 75.54 | 69,179 | +1.95(+2.65%) |
Oct 03, 2022 | 73.67 | 75.01 | 72.84 | 73.59 | 93,015 | +0.79(+1.09%) |
Sep 30, 2022 | 71.11 | 74.06 | 70.38 | 72.80 | 186,076 | +1.62(+2.28%) |
Sep 29, 2022 | 72.40 | 72.61 | 69.91 | 71.18 | 104,391 | -1.50(-2.06%) |
Sep 28, 2022 | 72.23 | 73.15 | 70.73 | 72.67 | 136,798 | +0.77(+1.07%) |
Sep 27, 2022 | 74.53 | 75.19 | 71.77 | 71.90 | 99,786 | -2.09(-2.83%) |
Sep 26, 2022 | 74.46 | 76.32 | 73.32 | 73.99 | 90,986 | -0.60(-0.80%) |
Sep 23, 2022 | 76.03 | 76.03 | 73.85 | 74.59 | 91,105 | -1.76(-2.30%) |
Sep 22, 2022 | 76.67 | 76.98 | 75.25 | 76.35 | 70,280 | -0.09(-0.11%) |
Sep 21, 2022 | 77.55 | 79.08 | 75.93 | 76.43 | 97,155 | -0.57(-0.74%) |
Sep 20, 2022 | 76.11 | 77.43 | 75.95 | 77.00 | 61,572 | +0.22(+0.29%) |
Sep 19, 2022 | 75.45 | 77.23 | 75.45 | 76.78 | 66,798 | +0.64(+0.84%) |
Sep 16, 2022 | 73.69 | 76.14 | 73.41 | 76.14 | 175,726 | +2.15(+2.91%) |
Sep 15, 2022 | 75.05 | 76.13 | 73.41 | 73.99 | 69,971 | -1.43(-1.89%) |
Sep 14, 2022 | 74.90 | 75.83 | 74.22 | 75.42 | 76,064 | +0.39(+0.51%) |
Sep 13, 2022 | 78.91 | 80.75 | 74.75 | 75.04 | 109,968 | -5.08(-6.34%) |
Sep 12, 2022 | 78.65 | 81.39 | 78.65 | 80.12 | 92,292 | +1.73(+2.21%) |
Sep 09, 2022 | 76.61 | 78.49 | 75.61 | 78.38 | 132,411 | +3.33(+4.43%) |
Sep 08, 2022 | 74.97 | 75.63 | 73.93 | 75.05 | 73,073 | -0.07(-0.09%) |
Sep 07, 2022 | 73.84 | 75.32 | 73.24 | 75.12 | 76,062 | +1.34(+1.82%) |
Sep 06, 2022 | 74.88 | 75.71 | 73.13 | 73.78 | 71,718 | -1.10(-1.47%) |
Sep 02, 2022 | 76.43 | 76.99 | 74.18 | 74.88 | 51,787 | -0.88(-1.16%) |