Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.91 | 83.40 | 81.10 | 83.26 | 574,156 | +1.41(+1.72%) |
Nov 29, 2022 | 80.82 | 82.40 | 80.71 | 81.85 | 302,330 | +1.14(+1.41%) |
Nov 28, 2022 | 81.17 | 82.07 | 80.30 | 80.71 | 282,888 | -1.36(-1.66%) |
Nov 25, 2022 | 81.97 | 83.13 | 81.77 | 82.07 | 113,053 | -0.07(-0.08%) |
Nov 23, 2022 | 80.74 | 82.73 | 80.66 | 82.14 | 294,595 | +2.18(+2.72%) |
Nov 22, 2022 | 78.73 | 80.49 | 78.10 | 79.96 | 530,511 | +0.99(+1.25%) |
Nov 21, 2022 | 77.06 | 79.05 | 76.65 | 78.97 | 520,641 | +1.91(+2.48%) |
Nov 18, 2022 | 75.00 | 77.28 | 74.46 | 77.06 | 448,064 | +3.07(+4.15%) |
Nov 17, 2022 | 73.39 | 75.66 | 73.15 | 73.99 | 725,937 | +2.86(+4.02%) |
Nov 16, 2022 | 70.05 | 71.63 | 70.03 | 71.13 | 321,472 | +0.33(+0.47%) |
Nov 15, 2022 | 72.39 | 73.73 | 70.38 | 70.80 | 338,533 | -0.55(-0.77%) |
Nov 14, 2022 | 71.53 | 72.71 | 71.09 | 71.35 | 268,605 | -0.54(-0.75%) |
Nov 11, 2022 | 73.16 | 73.35 | 70.87 | 71.89 | 610,787 | -0.24(-0.33%) |
Nov 10, 2022 | 74.16 | 74.19 | 71.99 | 72.13 | 312,651 | +0.22(+0.30%) |
Nov 09, 2022 | 72.19 | 72.99 | 71.26 | 71.91 | 210,730 | -0.80(-1.10%) |
Nov 08, 2022 | 72.54 | 73.30 | 72.06 | 72.71 | 188,776 | +0.21(+0.29%) |
Nov 07, 2022 | 73.62 | 73.63 | 71.61 | 72.50 | 172,584 | -0.45(-0.61%) |
Nov 04, 2022 | 72.54 | 73.02 | 71.49 | 72.95 | 249,812 | +1.88(+2.65%) |
Nov 03, 2022 | 69.13 | 71.42 | 68.62 | 71.07 | 181,765 | +0.96(+1.37%) |
Nov 02, 2022 | 72.15 | 72.20 | 69.79 | 70.11 | 161,549 | -2.31(-3.19%) |
Nov 01, 2022 | 72.29 | 73.31 | 71.93 | 72.42 | 242,660 | +0.94(+1.32%) |
Oct 31, 2022 | 71.23 | 72.48 | 70.57 | 71.48 | 253,899 | -0.06(-0.08%) |
Oct 28, 2022 | 71.03 | 72.57 | 70.68 | 71.53 | 407,732 | +0.64(+0.90%) |
Oct 27, 2022 | 71.46 | 72.54 | 70.73 | 70.90 | 348,151 | +1.60(+2.30%) |
Oct 26, 2022 | 71.19 | 71.39 | 68.89 | 69.30 | 272,035 | -1.83(-2.58%) |
Oct 25, 2022 | 70.55 | 71.32 | 69.78 | 71.13 | 163,406 | +0.41(+0.58%) |
Oct 24, 2022 | 71.73 | 72.10 | 70.03 | 70.72 | 284,708 | -0.68(-0.96%) |
Oct 21, 2022 | 70.45 | 71.49 | 70.24 | 71.41 | 193,130 | +1.18(+1.68%) |
Oct 20, 2022 | 70.50 | 71.00 | 69.90 | 70.23 | 149,578 | +0.02(+0.03%) |
Oct 19, 2022 | 70.78 | 71.07 | 69.50 | 70.21 | 255,812 | -0.29(-0.42%) |
Oct 18, 2022 | 70.53 | 71.19 | 69.30 | 70.51 | 284,827 | +1.37(+1.98%) |
Oct 17, 2022 | 69.78 | 70.11 | 68.75 | 69.14 | 141,576 | +1.05(+1.53%) |
Oct 14, 2022 | 70.50 | 70.50 | 67.97 | 68.09 | 108,163 | -1.26(-1.82%) |
Oct 13, 2022 | 66.97 | 69.97 | 66.19 | 69.36 | 271,635 | +1.44(+2.13%) |
Oct 12, 2022 | 66.86 | 68.28 | 66.81 | 67.91 | 195,642 | +0.67(+0.99%) |
Oct 11, 2022 | 68.60 | 68.60 | 66.43 | 67.25 | 269,690 | -0.87(-1.28%) |
Oct 10, 2022 | 68.98 | 69.10 | 67.22 | 68.12 | 178,529 | -0.32(-0.47%) |
Oct 07, 2022 | 68.84 | 68.91 | 67.73 | 68.44 | 118,584 | -0.94(-1.36%) |
Oct 06, 2022 | 69.33 | 69.72 | 68.53 | 69.39 | 160,756 | +0.21(+0.30%) |
Oct 05, 2022 | 67.64 | 69.59 | 67.59 | 69.18 | 254,138 | -0.06(-0.08%) |
Oct 04, 2022 | 67.02 | 69.36 | 66.75 | 69.23 | 323,986 | +4.03(+6.18%) |
Oct 03, 2022 | 64.35 | 66.23 | 63.56 | 65.20 | 381,929 | +1.54(+2.42%) |
Sep 30, 2022 | 63.91 | 64.44 | 62.85 | 63.67 | 212,990 | +0.11(+0.18%) |
Sep 29, 2022 | 64.18 | 64.20 | 62.59 | 63.55 | 193,042 | -1.76(-2.69%) |
Sep 28, 2022 | 63.48 | 65.63 | 63.27 | 65.31 | 238,949 | +1.81(+2.86%) |
Sep 27, 2022 | 62.88 | 63.88 | 62.40 | 63.49 | 210,916 | +1.68(+2.72%) |
Sep 26, 2022 | 62.85 | 64.06 | 61.77 | 61.81 | 214,464 | -1.70(-2.68%) |
Sep 23, 2022 | 65.25 | 65.48 | 62.16 | 63.51 | 620,438 | -2.80(-4.23%) |
Sep 22, 2022 | 69.21 | 69.21 | 65.66 | 66.32 | 461,786 | -2.59(-3.76%) |
Sep 21, 2022 | 70.11 | 70.72 | 68.00 | 68.91 | 257,696 | -1.96(-2.76%) |
Sep 20, 2022 | 71.51 | 72.00 | 70.36 | 70.87 | 137,702 | -1.25(-1.74%) |
Sep 19, 2022 | 69.58 | 72.45 | 69.58 | 72.12 | 173,643 | +1.91(+2.72%) |
Sep 16, 2022 | 70.72 | 70.76 | 69.17 | 70.21 | 410,022 | -1.61(-2.24%) |
Sep 15, 2022 | 71.42 | 73.44 | 71.42 | 71.82 | 322,518 | +0.15(+0.21%) |
Sep 14, 2022 | 69.25 | 71.70 | 68.24 | 71.67 | 293,150 | +2.62(+3.80%) |
Sep 13, 2022 | 69.37 | 69.80 | 68.65 | 69.04 | 189,683 | -2.12(-2.98%) |
Sep 12, 2022 | 71.42 | 72.22 | 71.00 | 71.16 | 217,278 | +0.79(+1.12%) |
Sep 09, 2022 | 69.10 | 70.59 | 68.45 | 70.37 | 284,609 | +1.90(+2.78%) |
Sep 08, 2022 | 67.89 | 68.57 | 67.04 | 68.47 | 152,018 | -0.56(-0.81%) |
Sep 07, 2022 | 66.88 | 69.13 | 66.61 | 69.03 | 330,283 | +2.11(+3.15%) |
Sep 06, 2022 | 67.32 | 67.32 | 66.27 | 66.92 | 188,366 | +0.07(+0.10%) |
Sep 02, 2022 | 68.42 | 68.42 | 66.28 | 66.86 | 267,045 | -0.74(-1.10%) |