Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.46 | 85.58 | 80.49 | 85.32 | 225,564 | +3.14(+3.82%) |
Nov 29, 2022 | 80.62 | 82.34 | 80.54 | 82.17 | 98,627 | +1.60(+1.98%) |
Nov 28, 2022 | 80.89 | 81.21 | 79.80 | 80.58 | 100,612 | -0.97(-1.19%) |
Nov 25, 2022 | 80.45 | 81.95 | 80.25 | 81.55 | 61,089 | +1.29(+1.61%) |
Nov 23, 2022 | 78.33 | 80.35 | 78.10 | 80.26 | 96,032 | +1.82(+2.33%) |
Nov 22, 2022 | 78.46 | 78.52 | 77.23 | 78.44 | 90,100 | +0.92(+1.19%) |
Nov 21, 2022 | 76.43 | 77.89 | 76.43 | 77.52 | 113,374 | +0.52(+0.68%) |
Nov 18, 2022 | 78.71 | 80.33 | 76.69 | 77.00 | 104,592 | +0.15(+0.20%) |
Nov 17, 2022 | 77.61 | 77.61 | 75.92 | 76.85 | 109,271 | -2.12(-2.69%) |
Nov 16, 2022 | 80.01 | 80.10 | 77.68 | 78.97 | 147,601 | -1.42(-1.77%) |
Nov 15, 2022 | 80.86 | 81.46 | 79.60 | 80.39 | 134,188 | +1.30(+1.64%) |
Nov 14, 2022 | 79.68 | 80.27 | 78.35 | 79.09 | 166,961 | -1.52(-1.88%) |
Nov 11, 2022 | 79.23 | 82.41 | 78.32 | 80.61 | 253,993 | +1.42(+1.80%) |
Nov 10, 2022 | 76.79 | 82.96 | 76.62 | 79.19 | 365,007 | +6.34(+8.70%) |
Nov 09, 2022 | 75.82 | 77.32 | 71.44 | 72.85 | 370,115 | -7.25(-9.05%) |
Nov 08, 2022 | 80.81 | 81.84 | 78.76 | 80.10 | 154,094 | -0.25(-0.31%) |
Nov 07, 2022 | 80.53 | 81.24 | 79.04 | 80.35 | 127,696 | +0.78(+0.98%) |
Nov 04, 2022 | 78.80 | 80.01 | 77.56 | 79.57 | 172,654 | +1.87(+2.40%) |
Nov 03, 2022 | 79.51 | 79.51 | 76.81 | 77.70 | 177,740 | -2.79(-3.46%) |
Nov 02, 2022 | 85.45 | 80.44 | 80.49 | 126,170 | -4.90(-5.74%) | |
Nov 01, 2022 | 86.38 | 86.48 | 84.63 | 85.39 | 112,527 | +0.08(+0.09%) |
Oct 31, 2022 | 83.89 | 85.59 | 83.46 | 85.31 | 232,405 | +1.03(+1.23%) |
Oct 28, 2022 | 82.30 | 84.71 | 82.16 | 84.28 | 143,900 | +2.44(+2.98%) |
Oct 27, 2022 | 82.97 | 83.38 | 81.56 | 81.84 | 150,816 | -0.20(-0.24%) |
Oct 26, 2022 | 82.67 | 83.84 | 81.26 | 82.04 | 165,877 | -0.83(-1.01%) |
Oct 25, 2022 | 79.35 | 84.19 | 78.97 | 82.88 | 190,979 | +3.42(+4.31%) |
Oct 24, 2022 | 79.80 | 80.16 | 78.24 | 79.45 | 253,440 | +0.23(+0.29%) |
Oct 21, 2022 | 80.59 | 80.59 | 77.57 | 79.23 | 216,363 | -0.57(-0.71%) |
Oct 20, 2022 | 81.19 | 82.38 | 78.90 | 79.80 | 128,409 | -1.84(-2.25%) |
Oct 19, 2022 | 82.71 | 84.11 | 80.53 | 81.64 | 168,415 | -2.17(-2.59%) |
Oct 18, 2022 | 86.14 | 86.14 | 82.60 | 83.81 | 124,150 | -0.13(-0.16%) |
Oct 17, 2022 | 82.88 | 85.25 | 82.88 | 83.94 | 158,793 | +3.20(+3.96%) |
Oct 14, 2022 | 83.66 | 83.73 | 80.18 | 80.74 | 181,890 | -1.75(-2.13%) |
Oct 13, 2022 | 78.68 | 83.21 | 77.48 | 82.50 | 204,734 | +2.14(+2.67%) |
Oct 12, 2022 | 81.63 | 81.63 | 79.00 | 80.35 | 139,258 | -1.20(-1.48%) |
Oct 11, 2022 | 80.15 | 82.59 | 79.38 | 81.56 | 160,066 | +1.00(+1.24%) |
Oct 10, 2022 | 81.69 | 81.85 | 80.27 | 80.56 | 106,924 | -0.76(-0.93%) |
Oct 07, 2022 | 81.97 | 83.04 | 80.44 | 81.32 | 146,169 | -1.74(-2.09%) |
Oct 06, 2022 | 84.09 | 85.00 | 82.57 | 83.06 | 174,612 | -1.90(-2.23%) |
Oct 05, 2022 | 85.09 | 85.40 | 83.72 | 84.95 | 112,561 | -1.89(-2.17%) |
Oct 04, 2022 | 84.64 | 86.97 | 84.64 | 86.84 | 150,325 | +3.80(+4.58%) |
Oct 03, 2022 | 80.72 | 83.46 | 78.96 | 83.04 | 175,315 | +3.63(+4.57%) |
Sep 30, 2022 | 79.48 | 81.15 | 78.86 | 79.41 | 153,348 | +0.13(+0.17%) |
Sep 29, 2022 | 80.53 | 80.70 | 78.17 | 79.27 | 130,207 | -2.38(-2.92%) |
Sep 28, 2022 | 81.41 | 82.47 | 79.91 | 81.65 | 199,460 | +0.94(+1.16%) |
Sep 27, 2022 | 83.30 | 83.64 | 80.46 | 80.72 | 187,297 | -1.54(-1.87%) |
Sep 26, 2022 | 84.40 | 85.79 | 82.08 | 82.25 | 95,470 | -2.37(-2.80%) |
Sep 23, 2022 | 85.17 | 85.17 | 83.02 | 84.62 | 125,049 | -1.93(-2.24%) |
Sep 22, 2022 | 88.27 | 88.27 | 85.62 | 86.56 | 97,202 | -1.67(-1.89%) |
Sep 21, 2022 | 90.90 | 90.90 | 88.21 | 88.23 | 78,434 | -1.51(-1.68%) |
Sep 20, 2022 | 90.10 | 90.56 | 88.58 | 89.73 | 97,883 | -1.34(-1.47%) |
Sep 19, 2022 | 89.99 | 93.75 | 89.99 | 91.07 | 119,500 | +0.65(+0.72%) |
Sep 16, 2022 | 90.09 | 90.60 | 88.68 | 90.42 | 381,978 | -0.65(-0.72%) |
Sep 15, 2022 | 91.86 | 93.98 | 90.90 | 91.07 | 99,463 | -1.29(-1.40%) |
Sep 14, 2022 | 91.55 | 93.16 | 90.94 | 92.36 | 149,627 | +0.37(+0.40%) |
Sep 13, 2022 | 94.84 | 95.78 | 91.26 | 91.99 | 110,179 | -5.77(-5.90%) |
Sep 12, 2022 | 96.86 | 97.94 | 95.90 | 97.76 | 97,417 | +1.55(+1.61%) |
Sep 09, 2022 | 94.70 | 96.28 | 94.48 | 96.21 | 86,964 | +2.52(+2.69%) |
Sep 08, 2022 | 92.61 | 94.21 | 92.09 | 93.69 | 100,107 | +0.30(+0.32%) |
Sep 07, 2022 | 91.31 | 93.47 | 90.71 | 93.39 | 172,166 | +1.68(+1.83%) |
Sep 06, 2022 | 93.04 | 93.32 | 91.23 | 91.71 | 109,312 | -1.44(-1.55%) |
Sep 02, 2022 | 94.51 | 96.26 | 92.47 | 93.15 | 86,080 | -0.02(-0.02%) |