Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.94 | 87.63 | 83.72 | 87.58 | 334,260 | +3.53(+4.20%) |
Nov 29, 2022 | 84.04 | 84.38 | 83.50 | 84.05 | 134,762 | -0.01(-0.01%) |
Nov 28, 2022 | 84.98 | 85.24 | 83.90 | 84.06 | 234,123 | -1.40(-1.64%) |
Nov 25, 2022 | 85.50 | 85.85 | 85.39 | 85.46 | 117,440 | -0.43(-0.51%) |
Nov 23, 2022 | 84.72 | 86.08 | 84.72 | 85.89 | 171,649 | +1.15(+1.36%) |
Nov 22, 2022 | 83.75 | 84.82 | 83.15 | 84.74 | 265,465 | +1.22(+1.46%) |
Nov 21, 2022 | 84.52 | 84.80 | 83.33 | 83.52 | 195,882 | -0.73(-0.87%) |
Nov 18, 2022 | 85.38 | 85.38 | 83.82 | 84.25 | 179,336 | -0.40(-0.48%) |
Nov 17, 2022 | 83.74 | 85.04 | 83.30 | 84.65 | 356,005 | -0.58(-0.68%) |
Nov 16, 2022 | 85.76 | 85.80 | 84.94 | 85.23 | 359,373 | -0.96(-1.11%) |
Nov 15, 2022 | 86.54 | 87.24 | 85.26 | 86.19 | 246,413 | +1.41(+1.66%) |
Nov 14, 2022 | 84.79 | 86.07 | 84.53 | 84.78 | 424,165 | -0.36(-0.42%) |
Nov 11, 2022 | 82.96 | 85.52 | 82.96 | 85.14 | 375,013 | +2.35(+2.84%) |
Nov 10, 2022 | 81.43 | 82.99 | 80.75 | 82.79 | 404,210 | +4.60(+5.88%) |
Nov 09, 2022 | 79.25 | 79.56 | 78.14 | 78.19 | 356,657 | -1.73(-2.16%) |
Nov 08, 2022 | 79.70 | 80.96 | 78.90 | 79.92 | 406,908 | +0.20(+0.25%) |
Nov 07, 2022 | 79.14 | 79.83 | 78.71 | 79.72 | 280,620 | +1.16(+1.48%) |
Nov 04, 2022 | 79.31 | 79.46 | 77.17 | 78.56 | 434,363 | +0.36(+0.47%) |
Nov 03, 2022 | 79.12 | 79.31 | 78.19 | 78.19 | 2,158,016 | -1.93(-2.41%) |
Nov 02, 2022 | 82.41 | 80.09 | 80.13 | 329,263 | -2.48(-3.00%) | |
Nov 01, 2022 | 84.33 | 84.81 | 82.60 | 82.60 | 168,124 | -0.70(-0.84%) |
Oct 31, 2022 | 83.85 | 84.21 | 82.78 | 83.30 | 751,074 | -1.11(-1.32%) |
Oct 28, 2022 | 82.64 | 84.47 | 82.62 | 84.42 | 163,505 | +2.16(+2.63%) |
Oct 27, 2022 | 83.24 | 84.14 | 82.19 | 82.26 | 203,840 | -2.80(-3.29%) |
Oct 26, 2022 | 85.60 | 87.08 | 85.04 | 85.06 | 161,009 | -2.53(-2.89%) |
Oct 25, 2022 | 85.59 | 87.85 | 85.59 | 87.59 | 150,545 | +2.25(+2.63%) |
Oct 24, 2022 | 85.03 | 85.65 | 84.05 | 85.34 | 145,641 | +0.51(+0.60%) |
Oct 21, 2022 | 83.09 | 84.87 | 82.86 | 84.83 | 157,869 | +0.48(+0.57%) |
Oct 20, 2022 | 84.21 | 85.94 | 84.03 | 84.35 | 126,708 | +0.32(+0.38%) |
Oct 19, 2022 | 84.34 | 85.31 | 83.67 | 84.03 | 106,833 | -0.27(-0.32%) |
Oct 18, 2022 | 85.50 | 85.80 | 83.60 | 84.30 | 136,543 | +0.64(+0.77%) |
Oct 17, 2022 | 82.50 | 84.14 | 82.50 | 83.66 | 188,395 | +2.65(+3.27%) |
Oct 14, 2022 | 83.29 | 83.61 | 80.88 | 81.00 | 232,284 | -1.46(-1.77%) |
Oct 13, 2022 | 78.89 | 82.87 | 78.59 | 82.46 | 758,812 | +1.80(+2.24%) |
Oct 12, 2022 | 80.76 | 81.26 | 80.32 | 80.66 | 245,382 | -0.20(-0.24%) |
Oct 11, 2022 | 81.74 | 82.23 | 80.32 | 80.86 | 214,235 | -1.39(-1.69%) |
Oct 10, 2022 | 82.80 | 83.03 | 81.59 | 82.25 | 173,667 | -0.39(-0.48%) |
Oct 07, 2022 | 83.88 | 84.08 | 82.26 | 82.64 | 273,962 | -2.35(-2.76%) |
Oct 06, 2022 | 85.19 | 86.30 | 84.80 | 84.99 | 135,998 | -0.45(-0.53%) |
Oct 05, 2022 | 84.93 | 85.84 | 83.71 | 85.44 | 172,726 | -0.73(-0.85%) |
Oct 04, 2022 | 84.84 | 86.25 | 84.84 | 86.17 | 326,010 | +2.59(+3.10%) |
Oct 03, 2022 | 82.22 | 84.01 | 81.77 | 83.58 | 348,707 | +2.35(+2.89%) |
Sep 30, 2022 | 82.14 | 83.48 | 81.19 | 81.23 | 179,804 | -1.05(-1.27%) |
Sep 29, 2022 | 83.35 | 83.35 | 81.52 | 82.28 | 213,529 | -2.08(-2.47%) |
Sep 28, 2022 | 82.15 | 84.77 | 82.15 | 84.36 | 292,307 | +2.55(+3.12%) |
Sep 27, 2022 | 83.03 | 83.68 | 81.38 | 81.80 | 636,086 | -0.29(-0.35%) |
Sep 26, 2022 | 83.07 | 83.98 | 82.03 | 82.09 | 337,020 | -1.44(-1.72%) |
Sep 23, 2022 | 84.37 | 84.41 | 82.55 | 83.52 | 1,384,635 | -1.67(-1.96%) |
Sep 22, 2022 | 85.52 | 85.97 | 85.01 | 85.20 | 585,011 | -0.69(-0.80%) |
Sep 21, 2022 | 88.22 | 88.68 | 85.84 | 85.89 | 349,828 | -2.01(-2.28%) |
Sep 20, 2022 | 88.54 | 88.86 | 87.67 | 87.89 | 201,640 | -1.49(-1.66%) |
Sep 19, 2022 | 88.36 | 89.39 | 88.06 | 89.38 | 1,284,190 | +0.34(+0.39%) |
Sep 16, 2022 | 89.15 | 89.34 | 88.28 | 89.03 | 288,328 | -1.01(-1.13%) |
Sep 15, 2022 | 90.12 | 91.61 | 89.74 | 90.05 | 193,381 | -0.53(-0.59%) |
Sep 14, 2022 | 90.69 | 90.78 | 89.37 | 90.58 | 293,598 | +0.16(+0.17%) |
Sep 13, 2022 | 92.71 | 92.71 | 90.24 | 90.42 | 254,901 | -4.93(-5.17%) |
Sep 12, 2022 | 94.88 | 95.85 | 94.64 | 95.35 | 83,171 | +0.72(+0.76%) |
Sep 09, 2022 | 92.73 | 94.75 | 92.73 | 94.63 | 84,230 | +2.62(+2.84%) |
Sep 08, 2022 | 91.26 | 92.51 | 90.83 | 92.02 | 109,867 | -0.03(-0.03%) |
Sep 07, 2022 | 90.40 | 92.23 | 90.40 | 92.05 | 126,067 | +1.60(+1.77%) |
Sep 06, 2022 | 91.59 | 91.59 | 90.02 | 90.44 | 639,961 | -1.17(-1.28%) |
Sep 02, 2022 | 93.84 | 93.92 | 91.28 | 91.61 | 115,657 | -1.60(-1.72%) |