Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.45 | 84.49 | 82.23 | 84.39 | 216,889 | +2.02(+2.45%) |
Nov 29, 2022 | 82.61 | 82.61 | 81.93 | 82.37 | 23,063 | -0.53(-0.64%) |
Nov 28, 2022 | 83.35 | 83.35 | 82.62 | 82.91 | 32,314 | -0.76(-0.91%) |
Nov 25, 2022 | 83.50 | 83.97 | 83.50 | 83.67 | 9,149 | +0.43(+0.51%) |
Nov 23, 2022 | 82.28 | 83.27 | 82.28 | 83.24 | 51,807 | +0.84(+1.02%) |
Nov 22, 2022 | 82.18 | 82.85 | 81.96 | 82.40 | 60,889 | +0.67(+0.82%) |
Nov 21, 2022 | 81.22 | 81.88 | 81.22 | 81.73 | 89,790 | +0.45(+0.55%) |
Nov 18, 2022 | 80.30 | 81.38 | 80.30 | 81.28 | 33,480 | +1.59(+1.99%) |
Nov 17, 2022 | 80.03 | 80.09 | 79.35 | 79.69 | 83,812 | -1.28(-1.58%) |
Nov 16, 2022 | 80.32 | 81.30 | 80.32 | 80.97 | 49,978 | +0.74(+0.92%) |
Nov 15, 2022 | 80.32 | 80.74 | 79.33 | 80.24 | 66,468 | +0.75(+0.94%) |
Nov 14, 2022 | 80.27 | 80.78 | 79.49 | 79.49 | 43,087 | -0.90(-1.12%) |
Nov 11, 2022 | 81.41 | 81.41 | 79.76 | 80.39 | 60,108 | -0.93(-1.14%) |
Nov 10, 2022 | 79.74 | 81.42 | 78.98 | 81.32 | 53,127 | +3.53(+4.54%) |
Nov 09, 2022 | 78.10 | 78.64 | 77.67 | 77.79 | 45,993 | -0.69(-0.88%) |
Nov 08, 2022 | 77.91 | 78.82 | 77.78 | 78.48 | 38,565 | +0.69(+0.89%) |
Nov 07, 2022 | 78.90 | 78.90 | 76.70 | 77.79 | 30,168 | -1.24(-1.57%) |
Nov 04, 2022 | 79.23 | 79.23 | 77.79 | 79.03 | 70,306 | +0.32(+0.40%) |
Nov 03, 2022 | 77.56 | 79.41 | 77.25 | 78.72 | 127,625 | +0.43(+0.55%) |
Nov 02, 2022 | 78.81 | 80.35 | 78.27 | 78.29 | 47,247 | -0.81(-1.03%) |
Nov 01, 2022 | 79.42 | 79.42 | 78.68 | 79.10 | 103,728 | +0.19(+0.24%) |
Oct 31, 2022 | 79.40 | 79.40 | 78.53 | 78.91 | 27,189 | -0.55(-0.69%) |
Oct 28, 2022 | 77.69 | 79.47 | 77.69 | 79.45 | 35,451 | +1.87(+2.42%) |
Oct 27, 2022 | 77.41 | 78.53 | 77.41 | 77.58 | 62,363 | +0.46(+0.60%) |
Oct 26, 2022 | 77.46 | 77.77 | 76.81 | 77.12 | 99,067 | -0.13(-0.17%) |
Oct 25, 2022 | 75.80 | 77.38 | 75.80 | 77.25 | 48,342 | +1.51(+1.99%) |
Oct 24, 2022 | 75.50 | 76.27 | 75.10 | 75.74 | 51,708 | +0.61(+0.81%) |
Oct 21, 2022 | 74.07 | 75.61 | 73.58 | 75.13 | 71,897 | +1.28(+1.74%) |
Oct 20, 2022 | 75.79 | 75.79 | 73.54 | 73.85 | 43,955 | -1.86(-2.45%) |
Oct 19, 2022 | 75.90 | 76.12 | 75.04 | 75.70 | 68,053 | -0.86(-1.12%) |
Oct 18, 2022 | 76.30 | 76.87 | 75.92 | 76.57 | 76,465 | +1.34(+1.78%) |
Oct 17, 2022 | 74.61 | 75.86 | 74.61 | 75.23 | 119,318 | +1.59(+2.16%) |
Oct 14, 2022 | 75.56 | 75.98 | 73.37 | 73.64 | 90,053 | -1.17(-1.56%) |
Oct 13, 2022 | 71.86 | 75.03 | 71.68 | 74.81 | 189,257 | +1.76(+2.41%) |
Oct 12, 2022 | 75.34 | 75.34 | 72.99 | 73.05 | 157,002 | -2.34(-3.11%) |
Oct 11, 2022 | 75.26 | 76.28 | 74.97 | 75.39 | 231,982 | -0.15(-0.20%) |
Oct 10, 2022 | 75.48 | 76.34 | 75.46 | 75.54 | 90,422 | +0.06(+0.08%) |
Oct 07, 2022 | 76.92 | 76.92 | 75.00 | 75.48 | 357,461 | -1.67(-2.17%) |
Oct 06, 2022 | 79.40 | 79.40 | 77.11 | 77.16 | 109,558 | -2.62(-3.28%) |
Oct 05, 2022 | 80.50 | 80.50 | 79.01 | 79.78 | 59,998 | -1.74(-2.14%) |
Oct 04, 2022 | 80.27 | 81.55 | 80.27 | 81.52 | 102,611 | +1.66(+2.08%) |
Oct 03, 2022 | 78.40 | 80.20 | 78.32 | 79.86 | 175,341 | +2.27(+2.92%) |
Sep 30, 2022 | 79.32 | 79.32 | 77.38 | 77.59 | 219,910 | -1.37(-1.73%) |
Sep 29, 2022 | 81.79 | 81.79 | 78.77 | 78.96 | 89,771 | -3.09(-3.76%) |
Sep 28, 2022 | 81.85 | 82.49 | 81.00 | 82.05 | 171,046 | +0.94(+1.16%) |
Sep 27, 2022 | 83.10 | 83.10 | 80.74 | 81.11 | 128,350 | -1.38(-1.67%) |
Sep 26, 2022 | 84.15 | 84.25 | 81.73 | 82.49 | 155,429 | -1.84(-2.18%) |
Sep 23, 2022 | 84.50 | 84.50 | 83.28 | 84.32 | 80,011 | -1.06(-1.25%) |
Sep 22, 2022 | 85.63 | 85.89 | 85.03 | 85.39 | 97,647 | -0.45(-0.52%) |
Sep 21, 2022 | 87.40 | 88.10 | 85.83 | 85.83 | 43,336 | -1.15(-1.32%) |
Sep 20, 2022 | 87.51 | 87.51 | 86.39 | 86.98 | 102,943 | -1.23(-1.39%) |
Sep 19, 2022 | 86.64 | 88.22 | 86.55 | 88.21 | 41,529 | +1.10(+1.27%) |
Sep 16, 2022 | 87.00 | 87.65 | 86.99 | 87.11 | 59,768 | -0.34(-0.39%) |
Sep 15, 2022 | 88.73 | 88.73 | 87.29 | 87.45 | 60,904 | -1.99(-2.22%) |
Sep 14, 2022 | 88.86 | 89.94 | 88.86 | 89.43 | 33,837 | +0.74(+0.84%) |
Sep 13, 2022 | 90.27 | 90.43 | 88.37 | 88.69 | 44,660 | -2.42(-2.66%) |
Sep 12, 2022 | 90.35 | 91.22 | 90.28 | 91.12 | 43,175 | +0.79(+0.87%) |
Sep 09, 2022 | 90.41 | 90.77 | 89.76 | 90.33 | 58,197 | +0.31(+0.35%) |
Sep 08, 2022 | 89.50 | 90.37 | 89.50 | 90.01 | 99,613 | +0.03(+0.03%) |
Sep 07, 2022 | 87.48 | 90.01 | 87.48 | 89.99 | 153,497 | +2.66(+3.05%) |
Sep 06, 2022 | 87.48 | 88.31 | 87.24 | 87.32 | 57,975 | +0.17(+0.20%) |
Sep 02, 2022 | 88.36 | 88.92 | 86.88 | 87.15 | 41,407 | -0.86(-0.97%) |