Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.00 | 84.00 | 83.91 | 84.00 | 377 | -0.37(-0.44%) |
Nov 28, 2022 | 84.37 | 218 | -0.42(-0.50%) | |||
Nov 25, 2022 | 88.21 | 88.21 | 84.79 | 84.79 | 725 | -1.40(-1.62%) |
Nov 23, 2022 | 87.17 | 87.17 | 86.19 | 86.19 | 574 | +0.19(+0.22%) |
Nov 22, 2022 | 85.38 | 86.00 | 85.38 | 86.00 | 920 | +0.49(+0.57%) |
Nov 21, 2022 | 83.94 | 85.51 | 83.94 | 85.51 | 2,734 | +1.79(+2.14%) |
Nov 18, 2022 | 81.80 | 84.01 | 81.80 | 83.72 | 3,244 | +1.44(+1.75%) |
Nov 17, 2022 | 84.83 | 84.83 | 82.28 | 82.28 | 690 | -1.86(-2.21%) |
Nov 16, 2022 | 84.14 | 84.14 | 84.14 | 84.14 | 155 | +0.09(+0.11%) |
Nov 15, 2022 | 84.02 | 84.05 | 83.99 | 84.05 | 889 | -0.56(-0.66%) |
Nov 14, 2022 | 84.38 | 84.61 | 84.38 | 84.61 | 945 | +1.77(+2.14%) |
Nov 11, 2022 | 82.00 | 82.94 | 82.00 | 82.84 | 4,089 | +0.65(+0.79%) |
Nov 10, 2022 | 85.00 | 85.00 | 81.78 | 82.19 | 4,291 | -2.21(-2.62%) |
Nov 08, 2022 | 84.40 | 15 | +1.20(+1.44%) | |||
Nov 07, 2022 | 83.20 | 83.20 | 83.20 | 83.20 | 357 | +1.11(+1.35%) |
Nov 04, 2022 | 81.07 | 83.84 | 81.07 | 82.09 | 2,576 | +0.19(+0.23%) |
Nov 03, 2022 | 79.10 | 81.90 | 79.09 | 81.90 | 1,445 | +1.78(+2.22%) |
Nov 01, 2022 | 80.12 | 127 | -0.13(-0.16%) | |||
Oct 28, 2022 | 80.25 | 57 | +1.27(+1.61%) | |||
Oct 27, 2022 | 77.48 | 78.98 | 77.48 | 78.98 | 580 | +0.78(+1.00%) |
Oct 26, 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 629 | -0.22(-0.28%) |
Oct 25, 2022 | 78.42 | 78.42 | 78.42 | 78.42 | 744 | +0.42(+0.54%) |
Oct 24, 2022 | 77.11 | 78.00 | 77.11 | 78.00 | 249 | +1.73(+2.27%) |
Oct 21, 2022 | 76.32 | 76.32 | 73.56 | 76.27 | 849 | +1.99(+2.68%) |
Oct 20, 2022 | 78.14 | 78.14 | 74.28 | 74.28 | 1,913 | -2.61(-3.39%) |
Oct 19, 2022 | 76.89 | 76.89 | 76.89 | 76.89 | 345 | +0.74(+0.97%) |
Oct 18, 2022 | 78.84 | 78.84 | 74.58 | 76.15 | 1,425 | -2.03(-2.60%) |
Oct 17, 2022 | 77.46 | 79.28 | 77.46 | 78.18 | 606 | +1.83(+2.40%) |
Oct 14, 2022 | 77.69 | 77.69 | 76.05 | 76.35 | 646 | -2.52(-3.20%) |
Oct 11, 2022 | 78.87 | 606 | -0.13(-0.16%) | |||
Oct 10, 2022 | 83.21 | 83.21 | 77.85 | 79.00 | 15,343 | +1.82(+2.36%) |
Oct 07, 2022 | 77.00 | 79.40 | 74.96 | 77.18 | 15,443 | +1.21(+1.59%) |
Oct 06, 2022 | 78.00 | 79.30 | 73.17 | 75.97 | 9,658 | +0.46(+0.61%) |
Oct 05, 2022 | 76.40 | 76.40 | 74.95 | 75.51 | 994 | -0.53(-0.70%) |
Oct 04, 2022 | 75.37 | 76.04 | 75.37 | 76.04 | 1,361 | +3.38(+4.65%) |
Oct 03, 2022 | 72.92 | 73.58 | 72.66 | 72.66 | 973 | -0.52(-0.71%) |
Sep 30, 2022 | 72.00 | 74.12 | 71.92 | 73.18 | 18,295 | +0.05(+0.07%) |
Sep 29, 2022 | 74.15 | 74.20 | 73.13 | 73.13 | 996 | -2.08(-2.77%) |
Sep 28, 2022 | 74.86 | 75.21 | 74.86 | 75.21 | 776 | +0.51(+0.68%) |
Sep 27, 2022 | 76.00 | 76.00 | 74.40 | 74.70 | 2,268 | -0.82(-1.09%) |
Sep 26, 2022 | 75.98 | 76.00 | 75.47 | 75.52 | 2,492 | +0.00(+0.00%) |
Sep 23, 2022 | 76.07 | 76.07 | 75.27 | 75.52 | 1,087 | -1.73(-2.24%) |
Sep 22, 2022 | 77.97 | 77.97 | 77.19 | 77.25 | 3,400 | -0.46(-0.59%) |
Sep 21, 2022 | 76.12 | 78.67 | 76.12 | 77.71 | 1,932 | -0.37(-0.47%) |
Sep 20, 2022 | 78.08 | 78.08 | 78.08 | 78.08 | 447 | -0.59(-0.75%) |
Sep 19, 2022 | 78.40 | 78.67 | 78.34 | 78.67 | 730 | -0.05(-0.06%) |
Sep 16, 2022 | 78.72 | 78.72 | 78.72 | 78.72 | 134 | -0.50(-0.63%) |
Sep 15, 2022 | 79.77 | 79.77 | 79.14 | 79.22 | 1,201 | -0.16(-0.20%) |
Sep 14, 2022 | 79.89 | 79.89 | 79.36 | 79.38 | 1,658 | -0.04(-0.05%) |
Sep 13, 2022 | 80.91 | 80.91 | 79.42 | 79.42 | 659 | -1.92(-2.36%) |
Sep 12, 2022 | 80.91 | 81.34 | 80.91 | 81.34 | 3,776 | +0.84(+1.04%) |
Sep 09, 2022 | 79.13 | 80.50 | 78.27 | 80.50 | 878 | +2.50(+3.21%) |
Sep 08, 2022 | 80.00 | 80.00 | 77.99 | 78.00 | 2,450 | -6.95(-8.18%) |
Sep 07, 2022 | 82.35 | 84.95 | 82.35 | 84.95 | 6,581 | +2.79(+3.40%) |
Sep 06, 2022 | 82.89 | 82.94 | 82.00 | 82.16 | 2,146 | -0.70(-0.84%) |
Sep 02, 2022 | 85.01 | 85.01 | 82.86 | 82.86 | 2,586 | -1.90(-2.24%) |