Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.45 | 87.40 | 84.35 | 87.40 | 99,678 | +2.06(+2.42%) |
Nov 29, 2022 | 85.02 | 85.67 | 84.90 | 85.34 | 76,645 | +0.41(+0.49%) |
Nov 28, 2022 | 85.89 | 86.16 | 84.68 | 84.92 | 75,591 | -1.74(-2.00%) |
Nov 25, 2022 | 86.42 | 86.96 | 86.42 | 86.66 | 66,818 | +0.28(+0.32%) |
Nov 23, 2022 | 86.08 | 86.73 | 85.91 | 86.38 | 67,803 | +0.02(+0.02%) |
Nov 22, 2022 | 85.83 | 86.38 | 85.49 | 86.36 | 111,672 | +1.08(+1.26%) |
Nov 21, 2022 | 85.09 | 85.38 | 84.75 | 85.29 | 83,155 | -0.35(-0.40%) |
Nov 18, 2022 | 85.96 | 86.12 | 85.12 | 85.63 | 94,358 | +0.70(+0.83%) |
Nov 17, 2022 | 84.15 | 84.95 | 83.99 | 84.93 | 71,435 | -0.39(-0.46%) |
Nov 16, 2022 | 86.32 | 86.32 | 85.20 | 85.33 | 92,983 | -1.44(-1.66%) |
Nov 15, 2022 | 86.95 | 87.62 | 86.23 | 86.77 | 92,840 | +1.14(+1.33%) |
Nov 14, 2022 | 86.03 | 86.83 | 85.59 | 85.63 | 116,649 | -0.88(-1.02%) |
Nov 11, 2022 | 86.34 | 87.25 | 86.17 | 86.51 | 59,138 | +0.48(+0.56%) |
Nov 10, 2022 | 84.30 | 86.05 | 84.30 | 86.03 | 114,220 | +4.76(+5.85%) |
Nov 09, 2022 | 82.69 | 82.82 | 81.05 | 81.27 | 120,873 | -1.91(-2.29%) |
Nov 08, 2022 | 83.39 | 84.13 | 82.25 | 83.17 | 86,299 | +0.18(+0.21%) |
Nov 07, 2022 | 82.67 | 83.18 | 82.14 | 83.00 | 77,424 | +0.80(+0.97%) |
Nov 04, 2022 | 82.24 | 82.61 | 80.77 | 82.20 | 323,396 | +1.18(+1.46%) |
Nov 03, 2022 | 80.46 | 81.51 | 79.75 | 81.01 | 148,294 | -0.44(-0.55%) |
Nov 02, 2022 | 83.76 | 81.37 | 81.46 | 242,528 | -2.77(-3.29%) | |
Nov 01, 2022 | 84.85 | 84.85 | 83.87 | 84.23 | 205,896 | +0.27(+0.32%) |
Oct 31, 2022 | 83.62 | 84.29 | 83.32 | 83.96 | 102,610 | +0.04(+0.05%) |
Oct 28, 2022 | 82.37 | 84.08 | 82.21 | 83.92 | 189,136 | +1.77(+2.15%) |
Oct 27, 2022 | 82.56 | 83.49 | 82.12 | 82.16 | 178,657 | +0.17(+0.20%) |
Oct 26, 2022 | 82.01 | 83.39 | 81.58 | 81.99 | 547,415 | +0.34(+0.41%) |
Oct 25, 2022 | 79.91 | 82.00 | 79.66 | 81.65 | 156,436 | +1.86(+2.33%) |
Oct 24, 2022 | 79.45 | 79.92 | 78.70 | 79.80 | 215,797 | +0.71(+0.90%) |
Oct 21, 2022 | 77.43 | 79.32 | 77.22 | 79.09 | 197,837 | +1.84(+2.38%) |
Oct 20, 2022 | 78.35 | 79.07 | 76.99 | 77.25 | 350,940 | -1.11(-1.41%) |
Oct 19, 2022 | 78.94 | 79.28 | 77.46 | 78.36 | 47,815 | -1.19(-1.50%) |
Oct 18, 2022 | 80.23 | 80.80 | 78.98 | 79.55 | 401,957 | +0.93(+1.18%) |
Oct 17, 2022 | 77.98 | 78.79 | 77.98 | 78.62 | 50,525 | +2.08(+2.72%) |
Oct 14, 2022 | 78.96 | 79.21 | 76.51 | 76.54 | 60,866 | -1.76(-2.24%) |
Oct 13, 2022 | 74.90 | 78.64 | 74.41 | 78.30 | 104,403 | +1.90(+2.48%) |
Oct 12, 2022 | 76.87 | 76.93 | 75.99 | 76.40 | 46,523 | -0.47(-0.62%) |
Oct 11, 2022 | 76.26 | 77.75 | 75.71 | 76.88 | 145,705 | +0.16(+0.21%) |
Oct 10, 2022 | 76.87 | 77.24 | 76.22 | 76.72 | 375,410 | +0.04(+0.05%) |
Oct 07, 2022 | 77.85 | 77.89 | 76.35 | 76.68 | 106,564 | -1.98(-2.52%) |
Oct 06, 2022 | 78.73 | 79.59 | 78.37 | 78.66 | 54,214 | -0.42(-0.54%) |
Oct 05, 2022 | 78.70 | 79.31 | 77.83 | 79.09 | 161,606 | -0.42(-0.53%) |
Oct 04, 2022 | 77.99 | 79.53 | 77.99 | 79.51 | 280,889 | +2.82(+3.68%) |
Oct 03, 2022 | 75.78 | 77.10 | 74.87 | 76.69 | 83,549 | +1.97(+2.64%) |
Sep 30, 2022 | 75.01 | 76.50 | 74.63 | 74.71 | 117,445 | -0.46(-0.62%) |
Sep 29, 2022 | 75.79 | 75.79 | 74.39 | 75.18 | 142,497 | -1.59(-2.07%) |
Sep 28, 2022 | 75.18 | 77.16 | 74.86 | 76.77 | 170,835 | +2.08(+2.79%) |
Sep 27, 2022 | 75.53 | 75.96 | 74.15 | 74.68 | 106,220 | +0.05(+0.07%) |
Sep 26, 2022 | 75.42 | 76.63 | 74.54 | 74.64 | 75,547 | -1.10(-1.45%) |
Sep 23, 2022 | 76.48 | 76.48 | 74.79 | 75.73 | 81,248 | -1.73(-2.23%) |
Sep 22, 2022 | 79.09 | 79.14 | 77.26 | 77.46 | 71,612 | -1.66(-2.10%) |
Sep 21, 2022 | 80.65 | 81.25 | 79.12 | 79.12 | 48,245 | -0.96(-1.20%) |
Sep 20, 2022 | 80.29 | 80.31 | 79.36 | 80.07 | 58,295 | -0.99(-1.22%) |
Sep 19, 2022 | 79.59 | 81.13 | 79.59 | 81.06 | 81,764 | +0.94(+1.17%) |
Sep 16, 2022 | 79.67 | 80.22 | 79.04 | 80.12 | 124,084 | -0.60(-0.74%) |
Sep 15, 2022 | 80.81 | 81.81 | 80.43 | 80.72 | 60,357 | -0.61(-0.75%) |
Sep 14, 2022 | 81.58 | 81.61 | 80.64 | 81.33 | 105,514 | -0.06(-0.07%) |
Sep 13, 2022 | 82.63 | 83.00 | 81.05 | 81.39 | 48,982 | -3.25(-3.84%) |
Sep 12, 2022 | 84.12 | 84.76 | 84.07 | 84.65 | 87,362 | +1.07(+1.28%) |
Sep 09, 2022 | 82.68 | 83.66 | 82.68 | 83.57 | 46,496 | +1.62(+1.98%) |
Sep 08, 2022 | 80.98 | 81.99 | 80.47 | 81.95 | 103,154 | +0.36(+0.45%) |
Sep 07, 2022 | 80.00 | 81.70 | 80.00 | 81.59 | 86,434 | +1.41(+1.75%) |
Sep 06, 2022 | 81.62 | 81.69 | 79.87 | 80.18 | 61,874 | -1.10(-1.35%) |
Sep 02, 2022 | 82.84 | 82.96 | 80.92 | 81.28 | 75,892 | -0.56(-0.68%) |