Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.89 | 85.39 | 82.42 | 85.39 | 37,816 | +1.98(+2.37%) |
Nov 29, 2022 | 83.76 | 84.00 | 83.34 | 83.41 | 33,240 | -0.24(-0.28%) |
Nov 28, 2022 | 84.58 | 84.94 | 83.53 | 83.65 | 25,285 | -1.49(-1.74%) |
Nov 25, 2022 | 84.98 | 85.30 | 84.85 | 85.14 | 12,397 | +0.01(+0.01%) |
Nov 23, 2022 | 84.43 | 85.28 | 84.39 | 85.13 | 27,917 | +0.68(+0.81%) |
Nov 22, 2022 | 84.00 | 84.50 | 83.18 | 84.44 | 66,051 | +0.94(+1.13%) |
Nov 21, 2022 | 83.72 | 83.79 | 83.16 | 83.50 | 26,290 | -0.76(-0.91%) |
Nov 18, 2022 | 85.06 | 85.06 | 83.83 | 84.26 | 21,917 | +0.15(+0.18%) |
Nov 17, 2022 | 83.39 | 84.38 | 83.16 | 84.12 | 59,012 | -0.69(-0.82%) |
Nov 16, 2022 | 86.06 | 86.25 | 84.74 | 84.81 | 50,684 | -1.77(-2.05%) |
Nov 15, 2022 | 87.06 | 87.06 | 86.05 | 86.58 | 31,980 | +1.18(+1.38%) |
Nov 14, 2022 | 85.54 | 86.61 | 85.38 | 85.40 | 21,859 | -0.52(-0.60%) |
Nov 11, 2022 | 86.09 | 86.51 | 85.42 | 85.92 | 18,784 | -0.05(-0.06%) |
Nov 10, 2022 | 84.93 | 85.97 | 84.50 | 85.97 | 25,451 | +4.28(+5.24%) |
Nov 09, 2022 | 82.99 | 83.01 | 81.54 | 81.69 | 18,897 | -1.98(-2.37%) |
Nov 08, 2022 | 83.80 | 84.48 | 82.69 | 83.67 | 36,869 | +0.13(+0.15%) |
Nov 07, 2022 | 83.83 | 83.83 | 83.03 | 83.54 | 21,202 | +0.25(+0.30%) |
Nov 04, 2022 | 84.95 | 84.95 | 82.10 | 83.29 | 36,394 | -0.60(-0.72%) |
Nov 03, 2022 | 83.25 | 84.82 | 83.13 | 83.90 | 29,253 | -0.27(-0.32%) |
Nov 02, 2022 | 86.16 | 84.15 | 84.17 | 36,096 | -2.32(-2.68%) | |
Nov 01, 2022 | 87.49 | 87.49 | 86.46 | 86.48 | 65,557 | +0.36(+0.41%) |
Oct 31, 2022 | 86.26 | 86.50 | 85.92 | 86.13 | 26,695 | -0.68(-0.79%) |
Oct 28, 2022 | 85.68 | 86.87 | 85.36 | 86.81 | 69,987 | +1.21(+1.41%) |
Oct 27, 2022 | 86.20 | 86.53 | 85.49 | 85.60 | 59,198 | -0.16(-0.18%) |
Oct 26, 2022 | 85.41 | 87.36 | 85.41 | 85.76 | 46,138 | -0.21(-0.24%) |
Oct 25, 2022 | 84.15 | 86.09 | 84.15 | 85.97 | 27,164 | +2.01(+2.39%) |
Oct 24, 2022 | 83.86 | 84.19 | 82.83 | 83.96 | 26,041 | +0.39(+0.46%) |
Oct 21, 2022 | 81.85 | 83.66 | 81.19 | 83.57 | 26,146 | +1.66(+2.03%) |
Oct 20, 2022 | 82.20 | 83.24 | 81.67 | 81.91 | 52,139 | -0.03(-0.04%) |
Oct 19, 2022 | 82.33 | 82.67 | 81.35 | 81.94 | 36,218 | -1.01(-1.22%) |
Oct 18, 2022 | 83.22 | 83.67 | 81.95 | 82.95 | 26,532 | +1.66(+2.05%) |
Oct 17, 2022 | 80.41 | 81.71 | 80.41 | 81.28 | 30,621 | +2.56(+3.25%) |
Oct 14, 2022 | 82.24 | 82.50 | 78.71 | 78.73 | 142,495 | -2.79(-3.43%) |
Oct 13, 2022 | 78.12 | 81.86 | 77.75 | 81.52 | 58,858 | +1.17(+1.45%) |
Oct 12, 2022 | 80.37 | 80.67 | 79.56 | 80.35 | 35,755 | -0.07(-0.09%) |
Oct 11, 2022 | 80.63 | 81.72 | 79.21 | 80.42 | 77,314 | -0.88(-1.08%) |
Oct 10, 2022 | 82.46 | 82.46 | 80.58 | 81.30 | 34,046 | -1.06(-1.29%) |
Oct 07, 2022 | 83.69 | 83.69 | 81.94 | 82.36 | 21,022 | -2.54(-3.00%) |
Oct 06, 2022 | 85.11 | 86.00 | 84.59 | 84.91 | 34,521 | -0.42(-0.49%) |
Oct 05, 2022 | 84.42 | 85.68 | 83.72 | 85.32 | 16,751 | -0.19(-0.22%) |
Oct 04, 2022 | 83.89 | 85.51 | 83.89 | 85.51 | 131,812 | +3.26(+3.96%) |
Oct 03, 2022 | 81.07 | 82.60 | 80.68 | 82.25 | 40,078 | +2.00(+2.49%) |
Sep 30, 2022 | 80.50 | 81.99 | 80.12 | 80.25 | 58,632 | -0.34(-0.42%) |
Sep 29, 2022 | 81.53 | 81.65 | 79.90 | 80.59 | 30,245 | -1.85(-2.25%) |
Sep 28, 2022 | 80.71 | 82.82 | 80.58 | 82.44 | 43,466 | +2.32(+2.89%) |
Sep 27, 2022 | 80.51 | 81.18 | 79.45 | 80.12 | 55,220 | +0.60(+0.76%) |
Sep 26, 2022 | 80.11 | 81.20 | 79.24 | 79.52 | 59,112 | -0.88(-1.10%) |
Sep 23, 2022 | 80.98 | 80.98 | 79.48 | 80.40 | 175,535 | -1.75(-2.12%) |
Sep 22, 2022 | 83.87 | 83.90 | 81.92 | 82.15 | 33,082 | -2.07(-2.45%) |
Sep 21, 2022 | 85.81 | 86.42 | 84.12 | 84.21 | 18,499 | -1.31(-1.53%) |
Sep 20, 2022 | 86.13 | 86.21 | 85.18 | 85.52 | 22,264 | -1.09(-1.26%) |
Sep 19, 2022 | 85.32 | 86.73 | 85.27 | 86.61 | 51,568 | +0.35(+0.40%) |
Sep 16, 2022 | 86.61 | 86.78 | 85.70 | 86.26 | 34,718 | -1.83(-2.08%) |
Sep 15, 2022 | 88.77 | 89.75 | 87.82 | 88.09 | 51,153 | -1.33(-1.48%) |
Sep 14, 2022 | 88.47 | 89.47 | 88.28 | 89.42 | 27,810 | +1.18(+1.33%) |
Sep 13, 2022 | 88.90 | 89.66 | 88.01 | 88.24 | 46,977 | -2.93(-3.21%) |
Sep 12, 2022 | 90.82 | 91.21 | 90.50 | 91.17 | 55,576 | +0.87(+0.96%) |
Sep 09, 2022 | 89.28 | 90.52 | 89.28 | 90.30 | 34,210 | +1.91(+2.16%) |
Sep 08, 2022 | 86.69 | 88.39 | 86.69 | 88.39 | 24,063 | +1.24(+1.42%) |
Sep 07, 2022 | 85.42 | 87.33 | 85.29 | 87.15 | 38,677 | +1.56(+1.83%) |
Sep 06, 2022 | 86.56 | 86.56 | 85.37 | 85.59 | 215,638 | -0.58(-0.68%) |
Sep 02, 2022 | 87.64 | 87.94 | 85.80 | 86.17 | 27,497 | -0.48(-0.56%) |