Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.39 | 79.72 | 74.51 | 79.42 | 1,513,495 | +4.32(+5.75%) |
Nov 29, 2022 | 77.00 | 77.67 | 74.89 | 75.10 | 1,006,210 | -1.63(-2.12%) |
Nov 28, 2022 | 77.75 | 79.38 | 76.44 | 76.73 | 1,136,681 | -2.00(-2.54%) |
Nov 25, 2022 | 77.85 | 79.28 | 77.19 | 78.73 | 602,181 | +0.47(+0.60%) |
Nov 23, 2022 | 75.50 | 78.60 | 74.78 | 78.26 | 905,649 | +3.01(+4.00%) |
Nov 22, 2022 | 72.97 | 75.35 | 70.18 | 75.25 | 1,614,278 | +1.13(+1.52%) |
Nov 21, 2022 | 75.89 | 75.89 | 73.75 | 74.12 | 1,392,523 | -2.87(-3.73%) |
Nov 18, 2022 | 80.87 | 80.87 | 76.02 | 76.99 | 1,601,585 | -2.46(-3.10%) |
Nov 17, 2022 | 80.00 | 80.10 | 77.67 | 79.45 | 1,939,112 | -3.05(-3.70%) |
Nov 16, 2022 | 83.54 | 84.21 | 82.26 | 82.50 | 944,775 | -2.61(-3.07%) |
Nov 15, 2022 | 85.99 | 86.84 | 83.71 | 85.11 | 1,326,160 | +2.61(+3.16%) |
Nov 14, 2022 | 82.21 | 83.81 | 81.46 | 82.50 | 1,338,377 | -1.21(-1.45%) |
Nov 11, 2022 | 79.60 | 83.78 | 78.11 | 83.71 | 1,987,087 | +5.27(+6.72%) |
Nov 10, 2022 | 75.93 | 78.60 | 75.65 | 78.44 | 2,075,996 | +7.04(+9.86%) |
Nov 09, 2022 | 71.93 | 72.33 | 70.01 | 71.40 | 1,680,351 | -1.87(-2.55%) |
Nov 08, 2022 | 73.20 | 74.75 | 71.29 | 73.27 | 1,321,487 | -0.17(-0.23%) |
Nov 07, 2022 | 72.65 | 73.63 | 71.28 | 73.44 | 1,520,548 | +2.39(+3.36%) |
Nov 04, 2022 | 73.23 | 73.49 | 69.28 | 71.05 | 2,055,042 | -0.67(-0.93%) |
Nov 03, 2022 | 73.67 | 74.25 | 71.45 | 71.72 | 3,530,477 | -3.28(-4.37%) |
Nov 02, 2022 | 79.80 | 74.85 | 75.00 | 3,245,130 | -5.17(-6.45%) | |
Nov 01, 2022 | 81.60 | 84.63 | 80.13 | 80.17 | 2,690,175 | -0.41(-0.51%) |
Oct 31, 2022 | 83.00 | 83.66 | 80.32 | 80.58 | 1,993,872 | -2.78(-3.33%) |
Oct 28, 2022 | 81.42 | 83.36 | 80.53 | 83.36 | 2,460,712 | +1.62(+1.98%) |
Oct 27, 2022 | 84.23 | 84.52 | 80.02 | 81.74 | 3,596,946 | -2.68(-3.17%) |
Oct 26, 2022 | 91.53 | 91.76 | 84.00 | 84.42 | 8,013,924 | -12.63(-13.01%) |
Oct 25, 2022 | 95.57 | 98.64 | 95.08 | 97.05 | 3,218,769 | +2.39(+2.52%) |
Oct 24, 2022 | 88.96 | 97.07 | 84.08 | 94.66 | 6,218,785 | +5.96(+6.72%) |
Oct 21, 2022 | 85.55 | 89.27 | 84.52 | 88.70 | 1,737,778 | +0.96(+1.09%) |
Oct 20, 2022 | 87.25 | 90.43 | 86.62 | 87.74 | 1,314,065 | -1.01(-1.14%) |
Oct 19, 2022 | 89.36 | 90.61 | 87.58 | 88.75 | 1,306,840 | +0.71(+0.81%) |
Oct 18, 2022 | 89.41 | 90.26 | 86.52 | 88.04 | 1,809,057 | +1.32(+1.52%) |
Oct 17, 2022 | 84.50 | 87.35 | 84.19 | 86.72 | 1,189,175 | +4.93(+6.03%) |
Oct 14, 2022 | 84.36 | 85.88 | 81.72 | 81.79 | 1,644,632 | -0.86(-1.04%) |
Oct 13, 2022 | 79.86 | 84.43 | 78.50 | 82.65 | 2,378,220 | -0.53(-0.64%) |
Oct 12, 2022 | 82.15 | 84.83 | 80.00 | 83.18 | 4,091,485 | +1.05(+1.28%) |
Oct 11, 2022 | 85.00 | 85.78 | 80.51 | 82.13 | 1,973,421 | -3.84(-4.47%) |
Oct 10, 2022 | 88.01 | 88.49 | 85.92 | 85.97 | 1,305,222 | -2.04(-2.32%) |
Oct 07, 2022 | 90.06 | 90.29 | 87.38 | 88.01 | 1,276,465 | -4.24(-4.60%) |
Oct 06, 2022 | 91.93 | 93.28 | 90.37 | 92.25 | 1,425,105 | +0.85(+0.93%) |
Oct 05, 2022 | 92.28 | 93.68 | 89.11 | 91.40 | 1,681,850 | -3.23(-3.41%) |
Oct 04, 2022 | 91.93 | 95.46 | 91.33 | 94.63 | 2,057,067 | +5.63(+6.33%) |
Oct 03, 2022 | 87.50 | 89.45 | 86.28 | 89.00 | 3,551,138 | +2.70(+3.13%) |
Sep 30, 2022 | 86.49 | 89.42 | 86.00 | 86.30 | 1,859,038 | -0.54(-0.62%) |
Sep 29, 2022 | 90.95 | 91.21 | 85.92 | 86.84 | 1,525,089 | -6.04(-6.50%) |
Sep 28, 2022 | 90.05 | 93.29 | 89.39 | 92.88 | 1,016,722 | +3.38(+3.78%) |
Sep 27, 2022 | 91.01 | 92.69 | 88.45 | 89.50 | 1,268,255 | +0.36(+0.40%) |
Sep 26, 2022 | 89.00 | 91.69 | 88.89 | 89.14 | 1,578,292 | -0.20(-0.22%) |
Sep 23, 2022 | 90.51 | 92.37 | 88.69 | 89.34 | 1,782,094 | -3.11(-3.36%) |
Sep 22, 2022 | 94.90 | 95.59 | 92.44 | 92.45 | 1,005,229 | -2.94(-3.08%) |
Sep 21, 2022 | 96.96 | 99.43 | 95.12 | 95.39 | 873,452 | -1.87(-1.92%) |
Sep 20, 2022 | 98.02 | 99.25 | 96.94 | 97.26 | 1,323,383 | -2.44(-2.45%) |
Sep 19, 2022 | 99.78 | 100.45 | 98.03 | 99.70 | 1,712,104 | -0.64(-0.64%) |
Sep 16, 2022 | 102.26 | 102.26 | 99.70 | 100.34 | 1,348,243 | -3.62(-3.48%) |
Sep 15, 2022 | 100.48 | 105.46 | 100.33 | 103.96 | 1,336,478 | +1.51(+1.47%) |
Sep 14, 2022 | 101.74 | 102.87 | 98.60 | 102.45 | 1,210,220 | +0.49(+0.48%) |
Sep 13, 2022 | 106.00 | 106.46 | 101.67 | 101.96 | 1,728,551 | -9.38(-8.42%) |
Sep 12, 2022 | 111.54 | 113.18 | 109.84 | 111.34 | 1,407,889 | +1.06(+0.96%) |
Sep 09, 2022 | 106.31 | 110.58 | 106.11 | 110.28 | 1,617,703 | +5.10(+4.85%) |
Sep 08, 2022 | 104.36 | 106.55 | 103.72 | 105.18 | 857,847 | -0.68(-0.64%) |
Sep 07, 2022 | 102.35 | 106.28 | 102.35 | 105.86 | 652,266 | +3.27(+3.19%) |
Sep 06, 2022 | 104.06 | 104.07 | 100.62 | 102.59 | 962,829 | -1.83(-1.75%) |
Sep 02, 2022 | 107.55 | 108.29 | 103.36 | 104.42 | 1,405,435 | -2.10(-1.97%) |