Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.84 | 70.31 | 68.98 | 69.90 | 408,414 | -0.23(-0.33%) |
Nov 29, 2022 | 70.39 | 70.84 | 69.78 | 70.13 | 350,320 | +0.04(+0.06%) |
Nov 28, 2022 | 70.14 | 71.03 | 68.87 | 70.09 | 780,937 | +0.00(+0.00%) |
Nov 25, 2022 | 69.50 | 70.68 | 68.97 | 70.09 | 387,224 | +0.53(+0.76%) |
Nov 23, 2022 | 68.69 | 71.12 | 68.13 | 69.56 | 963,652 | +0.69(+1.00%) |
Nov 22, 2022 | 76.39 | 76.39 | 66.72 | 68.88 | 1,839,322 | -13.26(-16.14%) |
Nov 21, 2022 | 82.71 | 83.25 | 81.80 | 82.13 | 365,149 | -0.44(-0.53%) |
Nov 18, 2022 | 84.35 | 84.40 | 81.41 | 82.57 | 289,279 | +0.00(+0.00%) |
Nov 17, 2022 | 81.94 | 83.16 | 80.94 | 82.57 | 153,704 | -0.69(-0.82%) |
Nov 16, 2022 | 83.66 | 84.11 | 82.54 | 83.25 | 185,506 | -1.30(-1.53%) |
Nov 15, 2022 | 83.34 | 85.43 | 82.14 | 84.55 | 354,103 | +2.61(+3.19%) |
Nov 14, 2022 | 82.08 | 83.33 | 80.73 | 81.94 | 284,348 | -0.25(-0.31%) |
Nov 11, 2022 | 84.99 | 85.03 | 80.41 | 82.19 | 434,860 | -2.35(-2.78%) |
Nov 10, 2022 | 82.70 | 86.92 | 81.18 | 84.54 | 476,845 | +4.94(+6.21%) |
Nov 09, 2022 | 80.06 | 81.05 | 79.33 | 79.60 | 179,797 | -1.17(-1.45%) |
Nov 08, 2022 | 82.21 | 83.29 | 80.43 | 80.77 | 220,772 | -2.45(-2.94%) |
Nov 07, 2022 | 83.85 | 84.46 | 82.69 | 83.21 | 312,961 | -0.28(-0.34%) |
Nov 04, 2022 | 83.16 | 84.24 | 81.58 | 83.50 | 234,238 | +1.85(+2.26%) |
Nov 03, 2022 | 82.81 | 83.96 | 81.18 | 81.65 | 301,767 | -1.72(-2.06%) |
Nov 02, 2022 | 85.05 | 83.20 | 83.37 | 236,280 | -2.05(-2.40%) | |
Nov 01, 2022 | 86.05 | 86.40 | 84.70 | 85.42 | 183,547 | +0.12(+0.14%) |
Oct 31, 2022 | 85.56 | 86.21 | 84.76 | 85.30 | 233,302 | -0.26(-0.31%) |
Oct 28, 2022 | 82.92 | 85.93 | 82.54 | 85.56 | 332,713 | +3.06(+3.70%) |
Oct 27, 2022 | 83.83 | 84.86 | 82.15 | 82.51 | 270,979 | -0.66(-0.79%) |
Oct 26, 2022 | 83.86 | 86.58 | 83.00 | 83.17 | 331,554 | +0.14(+0.16%) |
Oct 25, 2022 | 80.18 | 83.64 | 80.18 | 83.03 | 224,168 | +2.70(+3.36%) |
Oct 24, 2022 | 79.83 | 80.81 | 78.92 | 80.33 | 170,340 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.39 | 77.86 | 79.57 | 248,121 | +1.63(+2.10%) |
Oct 20, 2022 | 78.77 | 80.65 | 77.29 | 77.94 | 241,334 | -1.27(-1.60%) |
Oct 19, 2022 | 79.02 | 80.78 | 78.03 | 79.20 | 198,722 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.81 | 78.54 | 80.47 | 275,223 | +3.27(+4.23%) |
Oct 17, 2022 | 77.15 | 78.97 | 77.00 | 77.20 | 346,793 | +1.47(+1.94%) |
Oct 14, 2022 | 77.24 | 77.88 | 75.10 | 75.73 | 264,602 | -1.50(-1.94%) |
Oct 13, 2022 | 72.25 | 77.98 | 71.50 | 77.23 | 500,158 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.37 | 70.11 | 73.71 | 423,393 | +2.53(+3.56%) |
Oct 11, 2022 | 71.72 | 72.19 | 67.94 | 71.18 | 469,510 | -1.31(-1.80%) |
Oct 10, 2022 | 72.56 | 73.78 | 70.75 | 72.48 | 322,010 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.55 | 70.70 | 72.27 | 261,141 | -0.63(-0.86%) |
Oct 06, 2022 | 74.64 | 76.19 | 72.79 | 72.90 | 168,180 | -2.22(-2.96%) |
Oct 05, 2022 | 73.17 | 75.45 | 73.00 | 75.12 | 299,676 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.84 | 71.30 | 74.57 | 376,403 | +4.35(+6.20%) |
Oct 03, 2022 | 72.62 | 72.62 | 69.64 | 70.22 | 430,263 | -1.39(-1.94%) |
Sep 30, 2022 | 71.81 | 73.94 | 71.18 | 71.61 | 333,116 | -0.42(-0.58%) |
Sep 29, 2022 | 74.00 | 74.34 | 71.04 | 72.03 | 278,884 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.78 | 72.95 | 75.34 | 320,502 | +2.86(+3.95%) |
Sep 27, 2022 | 73.73 | 75.00 | 71.53 | 72.48 | 359,687 | -0.47(-0.65%) |
Sep 26, 2022 | 72.91 | 74.89 | 72.73 | 72.96 | 312,439 | +0.25(+0.35%) |
Sep 23, 2022 | 74.67 | 75.66 | 72.36 | 72.71 | 488,108 | -3.11(-4.11%) |
Sep 22, 2022 | 78.97 | 78.97 | 75.30 | 75.82 | 407,934 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.95 | 79.02 | 79.02 | 394,895 | -3.00(-3.65%) |
Sep 20, 2022 | 81.43 | 82.98 | 81.10 | 82.02 | 233,455 | +0.31(+0.38%) |
Sep 19, 2022 | 79.89 | 82.40 | 79.89 | 81.71 | 181,588 | +0.39(+0.48%) |
Sep 16, 2022 | 80.45 | 81.56 | 80.04 | 81.32 | 358,250 | +0.07(+0.08%) |
Sep 15, 2022 | 81.57 | 82.88 | 80.53 | 81.25 | 263,418 | -0.60(-0.73%) |
Sep 14, 2022 | 82.39 | 83.90 | 81.03 | 81.85 | 280,408 | -0.18(-0.22%) |
Sep 13, 2022 | 80.54 | 82.52 | 79.77 | 82.04 | 402,233 | -0.47(-0.57%) |
Sep 12, 2022 | 81.64 | 83.34 | 81.14 | 82.51 | 526,965 | +3.48(+4.40%) |
Sep 09, 2022 | 77.25 | 79.82 | 76.73 | 79.03 | 366,133 | +2.19(+2.86%) |
Sep 08, 2022 | 73.81 | 76.91 | 73.50 | 76.83 | 588,402 | +2.52(+3.40%) |
Sep 07, 2022 | 71.34 | 74.97 | 71.18 | 74.31 | 1,037,223 | +2.90(+4.06%) |
Sep 06, 2022 | 77.52 | 78.02 | 71.30 | 71.41 | 809,141 | -6.67(-8.54%) |
Sep 02, 2022 | 78.52 | 79.21 | 76.63 | 78.08 | 243,770 | +0.73(+0.95%) |