Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.58 | 82.04 | 79.78 | 81.90 | 583,634 | +1.38(+1.72%) |
Nov 29, 2022 | 79.51 | 81.06 | 79.39 | 80.52 | 307,321 | +1.12(+1.41%) |
Nov 28, 2022 | 79.85 | 80.74 | 78.99 | 79.40 | 287,558 | -1.34(-1.66%) |
Nov 25, 2022 | 80.64 | 81.78 | 80.45 | 80.74 | 114,919 | -0.07(-0.08%) |
Nov 23, 2022 | 79.43 | 81.39 | 79.35 | 80.80 | 299,458 | +2.14(+2.72%) |
Nov 22, 2022 | 77.46 | 79.18 | 76.83 | 78.66 | 539,269 | +0.97(+1.25%) |
Nov 21, 2022 | 75.81 | 77.76 | 75.41 | 77.69 | 529,235 | +1.88(+2.48%) |
Nov 18, 2022 | 73.78 | 76.03 | 73.25 | 75.81 | 455,461 | +3.02(+4.15%) |
Nov 17, 2022 | 72.20 | 74.43 | 71.96 | 72.79 | 737,921 | +2.81(+4.02%) |
Nov 16, 2022 | 68.91 | 70.47 | 68.89 | 69.98 | 326,779 | +0.33(+0.47%) |
Nov 15, 2022 | 71.21 | 72.53 | 69.23 | 69.65 | 344,121 | -0.54(-0.77%) |
Nov 14, 2022 | 70.37 | 71.52 | 69.93 | 70.19 | 273,039 | -0.53(-0.75%) |
Nov 11, 2022 | 71.97 | 72.16 | 69.72 | 70.73 | 620,870 | -0.23(-0.33%) |
Nov 10, 2022 | 72.96 | 72.99 | 70.82 | 70.96 | 317,812 | +0.22(+0.30%) |
Nov 09, 2022 | 71.02 | 71.80 | 70.10 | 70.74 | 214,209 | -0.79(-1.10%) |
Nov 08, 2022 | 71.36 | 72.11 | 70.89 | 71.53 | 191,893 | +0.21(+0.29%) |
Nov 07, 2022 | 72.43 | 72.44 | 70.45 | 71.32 | 175,433 | -0.44(-0.61%) |
Nov 04, 2022 | 71.36 | 71.84 | 70.33 | 71.76 | 253,935 | +1.85(+2.65%) |
Nov 03, 2022 | 68.01 | 70.26 | 67.51 | 69.91 | 184,766 | +0.94(+1.37%) |
Nov 02, 2022 | 70.98 | 71.02 | 68.66 | 68.97 | 164,216 | -2.27(-3.19%) |
Nov 01, 2022 | 71.12 | 72.12 | 70.76 | 71.24 | 246,665 | +0.93(+1.32%) |
Oct 31, 2022 | 70.07 | 71.31 | 69.43 | 70.31 | 258,090 | -0.06(-0.08%) |
Oct 28, 2022 | 69.88 | 71.39 | 69.53 | 70.37 | 414,463 | +0.63(+0.90%) |
Oct 27, 2022 | 70.30 | 71.36 | 69.59 | 69.74 | 353,898 | +1.57(+2.30%) |
Oct 26, 2022 | 70.03 | 70.23 | 67.77 | 68.17 | 276,525 | -1.80(-2.58%) |
Oct 25, 2022 | 69.41 | 70.17 | 68.65 | 69.98 | 166,104 | +0.40(+0.58%) |
Oct 24, 2022 | 70.57 | 70.93 | 68.89 | 69.58 | 289,408 | -0.67(-0.96%) |
Oct 21, 2022 | 69.31 | 70.33 | 69.10 | 70.25 | 196,318 | +1.16(+1.68%) |
Oct 20, 2022 | 69.35 | 69.84 | 68.76 | 69.09 | 152,047 | +0.02(+0.03%) |
Oct 19, 2022 | 69.63 | 69.91 | 68.37 | 69.07 | 260,035 | -0.29(-0.42%) |
Oct 18, 2022 | 69.39 | 70.03 | 68.18 | 69.36 | 289,529 | +1.35(+1.98%) |
Oct 17, 2022 | 68.65 | 68.97 | 67.64 | 68.02 | 143,913 | +1.03(+1.53%) |
Oct 14, 2022 | 69.35 | 69.35 | 66.87 | 66.99 | 109,948 | -1.24(-1.82%) |
Oct 13, 2022 | 65.88 | 68.84 | 65.12 | 68.23 | 276,119 | +1.42(+2.13%) |
Oct 12, 2022 | 65.77 | 67.17 | 65.73 | 66.81 | 198,872 | +0.65(+0.99%) |
Oct 11, 2022 | 67.48 | 67.48 | 65.35 | 66.16 | 274,142 | -0.86(-1.28%) |
Oct 10, 2022 | 67.86 | 67.98 | 66.13 | 67.02 | 181,476 | -0.32(-0.47%) |
Oct 07, 2022 | 67.73 | 67.79 | 66.63 | 67.33 | 120,542 | -0.93(-1.36%) |
Oct 06, 2022 | 68.20 | 68.59 | 67.42 | 68.26 | 163,410 | +0.21(+0.30%) |
Oct 05, 2022 | 66.54 | 68.46 | 66.49 | 68.05 | 258,333 | -0.06(-0.08%) |
Oct 04, 2022 | 65.93 | 68.23 | 65.66 | 68.11 | 329,334 | +3.96(+6.18%) |
Oct 03, 2022 | 63.30 | 65.16 | 62.53 | 64.15 | 388,233 | +1.51(+2.42%) |
Sep 30, 2022 | 62.87 | 63.39 | 61.83 | 62.63 | 216,506 | +0.11(+0.18%) |
Sep 29, 2022 | 63.14 | 63.16 | 61.58 | 62.52 | 196,229 | -1.73(-2.69%) |
Sep 28, 2022 | 62.44 | 64.57 | 62.24 | 64.25 | 242,894 | +1.79(+2.86%) |
Sep 27, 2022 | 61.86 | 62.85 | 61.39 | 62.46 | 214,398 | +1.65(+2.72%) |
Sep 26, 2022 | 61.83 | 63.02 | 60.76 | 60.81 | 218,005 | -1.67(-2.68%) |
Sep 23, 2022 | 64.19 | 64.42 | 61.15 | 62.48 | 630,680 | -2.76(-4.23%) |
Sep 22, 2022 | 68.09 | 68.09 | 64.59 | 65.24 | 469,409 | -2.55(-3.76%) |
Sep 21, 2022 | 68.97 | 69.58 | 66.89 | 67.79 | 261,950 | -1.93(-2.76%) |
Sep 20, 2022 | 70.35 | 70.83 | 69.22 | 69.72 | 139,975 | -1.23(-1.74%) |
Sep 19, 2022 | 68.45 | 71.27 | 68.45 | 70.95 | 176,510 | +1.88(+2.72%) |
Sep 16, 2022 | 69.58 | 69.61 | 68.04 | 69.07 | 416,790 | -1.58(-2.24%) |
Sep 15, 2022 | 70.26 | 72.25 | 70.26 | 70.65 | 327,842 | +0.15(+0.21%) |
Sep 14, 2022 | 68.13 | 70.54 | 67.13 | 70.50 | 297,989 | +2.58(+3.80%) |
Sep 13, 2022 | 68.24 | 68.67 | 67.54 | 67.92 | 192,814 | -2.08(-2.98%) |
Sep 12, 2022 | 70.26 | 71.04 | 69.85 | 70.01 | 220,865 | +0.78(+1.12%) |
Sep 09, 2022 | 67.98 | 69.45 | 67.34 | 69.23 | 289,308 | +1.87(+2.78%) |
Sep 08, 2022 | 66.79 | 67.45 | 65.95 | 67.36 | 154,527 | -0.55(-0.81%) |
Sep 07, 2022 | 65.79 | 68.01 | 65.53 | 67.91 | 335,735 | +2.07(+3.15%) |
Sep 06, 2022 | 66.23 | 66.23 | 65.19 | 65.84 | 191,475 | +0.07(+0.10%) |
Sep 02, 2022 | 67.30 | 67.30 | 65.20 | 65.77 | 271,453 | -0.73(-1.10%) |