Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.86 | 86.33 | 83.68 | 86.03 | 2,326,183 | +2.00(+2.38%) |
Nov 29, 2022 | 84.28 | 84.43 | 83.64 | 84.03 | 1,049,724 | -0.67(-0.80%) |
Nov 28, 2022 | 84.93 | 85.22 | 84.08 | 84.70 | 1,096,938 | -0.84(-0.98%) |
Nov 25, 2022 | 85.23 | 85.68 | 85.12 | 85.54 | 363,400 | +0.65(+0.76%) |
Nov 23, 2022 | 83.79 | 84.97 | 83.79 | 84.89 | 958,548 | +0.88(+1.04%) |
Nov 22, 2022 | 83.81 | 84.67 | 83.40 | 84.02 | 994,429 | +0.45(+0.54%) |
Nov 21, 2022 | 83.22 | 84.18 | 82.85 | 83.56 | 1,639,389 | +0.56(+0.67%) |
Nov 18, 2022 | 81.48 | 83.09 | 81.38 | 83.00 | 1,754,455 | +2.49(+3.10%) |
Nov 17, 2022 | 80.64 | 80.95 | 80.04 | 80.51 | 1,550,026 | -0.86(-1.05%) |
Nov 16, 2022 | 80.55 | 81.86 | 80.48 | 81.37 | 1,239,674 | +1.02(+1.27%) |
Nov 15, 2022 | 80.12 | 80.77 | 79.11 | 80.35 | 855,490 | +0.91(+1.14%) |
Nov 14, 2022 | 80.33 | 80.70 | 79.41 | 79.44 | 1,325,012 | -0.81(-1.01%) |
Nov 11, 2022 | 82.26 | 82.26 | 79.73 | 80.25 | 1,535,867 | -1.91(-2.32%) |
Nov 10, 2022 | 80.68 | 82.23 | 79.42 | 82.16 | 2,131,183 | +3.59(+4.57%) |
Nov 09, 2022 | 79.07 | 79.61 | 78.18 | 78.56 | 2,047,629 | -0.73(-0.92%) |
Nov 08, 2022 | 78.55 | 79.86 | 78.25 | 79.30 | 2,279,396 | +1.26(+1.62%) |
Nov 07, 2022 | 78.28 | 79.16 | 77.09 | 78.03 | 3,326,096 | -0.01(-0.01%) |
Nov 04, 2022 | 78.29 | 79.33 | 77.07 | 78.04 | 1,845,424 | -0.11(-0.14%) |
Nov 03, 2022 | 77.57 | 79.15 | 76.94 | 78.15 | 2,011,179 | -0.03(-0.04%) |
Nov 02, 2022 | 78.84 | 78.17 | 78.18 | 1,748,081 | -0.91(-1.16%) | |
Nov 01, 2022 | 78.81 | 79.34 | 78.06 | 79.09 | 1,168,093 | +0.58(+0.74%) |
Oct 31, 2022 | 79.30 | 79.30 | 78.10 | 78.52 | 1,223,526 | -0.78(-0.98%) |
Oct 28, 2022 | 77.63 | 79.42 | 77.63 | 79.30 | 948,213 | +1.97(+2.55%) |
Oct 27, 2022 | 77.10 | 78.34 | 76.95 | 77.32 | 1,339,309 | +0.74(+0.97%) |
Oct 26, 2022 | 77.06 | 77.44 | 76.29 | 76.58 | 984,266 | -0.01(-0.01%) |
Oct 25, 2022 | 75.15 | 76.73 | 74.97 | 76.59 | 1,956,425 | +1.59(+2.12%) |
Oct 24, 2022 | 75.21 | 75.92 | 74.40 | 75.00 | 2,034,294 | +0.28(+0.37%) |
Oct 21, 2022 | 74.05 | 75.35 | 73.36 | 74.72 | 1,245,477 | +0.92(+1.25%) |
Oct 20, 2022 | 75.40 | 75.40 | 73.46 | 73.80 | 1,521,819 | -1.87(-2.47%) |
Oct 19, 2022 | 75.45 | 76.34 | 74.92 | 75.67 | 942,678 | -0.77(-1.01%) |
Oct 18, 2022 | 76.25 | 76.89 | 75.73 | 76.44 | 1,271,177 | +1.59(+2.12%) |
Oct 17, 2022 | 74.23 | 75.66 | 74.23 | 74.85 | 1,236,833 | +1.41(+1.91%) |
Oct 14, 2022 | 75.09 | 75.75 | 73.18 | 73.44 | 1,287,193 | -0.91(-1.22%) |
Oct 13, 2022 | 71.24 | 74.54 | 70.58 | 74.35 | 2,698,955 | +2.17(+3.00%) |
Oct 12, 2022 | 74.86 | 75.10 | 72.13 | 72.18 | 2,417,031 | -2.83(-3.78%) |
Oct 11, 2022 | 74.43 | 75.73 | 74.17 | 75.01 | 1,712,558 | +0.18(+0.24%) |
Oct 10, 2022 | 74.19 | 75.48 | 74.07 | 74.83 | 1,309,389 | +0.70(+0.95%) |
Oct 07, 2022 | 76.03 | 76.25 | 73.70 | 74.12 | 1,806,435 | -1.81(-2.38%) |
Oct 06, 2022 | 78.14 | 78.14 | 75.68 | 75.94 | 1,773,951 | -2.50(-3.19%) |
Oct 05, 2022 | 79.94 | 79.94 | 77.91 | 78.44 | 1,406,447 | -2.53(-3.13%) |
Oct 04, 2022 | 79.79 | 81.08 | 79.46 | 80.97 | 1,079,231 | +1.27(+1.60%) |
Oct 03, 2022 | 78.77 | 80.18 | 78.04 | 79.70 | 1,400,110 | +2.12(+2.73%) |
Sep 30, 2022 | 79.95 | 80.18 | 77.38 | 77.58 | 2,281,751 | -1.87(-2.35%) |
Sep 29, 2022 | 82.50 | 82.50 | 79.17 | 79.45 | 1,529,415 | -3.38(-4.08%) |
Sep 28, 2022 | 83.13 | 83.41 | 81.92 | 82.83 | 1,336,033 | +0.86(+1.05%) |
Sep 27, 2022 | 83.82 | 84.15 | 81.59 | 81.97 | 1,666,010 | -1.54(-1.85%) |
Sep 26, 2022 | 85.44 | 85.48 | 83.04 | 83.52 | 1,923,587 | -2.28(-2.66%) |
Sep 23, 2022 | 86.15 | 86.33 | 84.75 | 85.80 | 1,193,707 | -1.28(-1.47%) |
Sep 22, 2022 | 86.99 | 87.64 | 86.29 | 87.08 | 1,332,721 | -0.05(-0.06%) |
Sep 21, 2022 | 88.53 | 89.58 | 87.09 | 87.13 | 1,862,314 | -0.75(-0.85%) |
Sep 20, 2022 | 88.22 | 88.33 | 86.93 | 87.88 | 1,305,876 | -1.02(-1.15%) |
Sep 19, 2022 | 88.04 | 88.97 | 87.53 | 88.90 | 907,206 | +0.55(+0.62%) |
Sep 16, 2022 | 87.62 | 88.58 | 87.62 | 88.35 | 2,477,444 | +0.53(+0.60%) |
Sep 15, 2022 | 89.79 | 89.79 | 87.69 | 87.82 | 1,148,312 | -2.46(-2.72%) |
Sep 14, 2022 | 89.67 | 91.01 | 89.67 | 90.28 | 995,485 | +0.63(+0.70%) |
Sep 13, 2022 | 91.63 | 91.84 | 89.19 | 89.65 | 1,200,202 | -2.75(-2.97%) |
Sep 12, 2022 | 92.39 | 92.81 | 91.80 | 92.40 | 1,090,928 | +0.31(+0.33%) |
Sep 09, 2022 | 91.63 | 92.39 | 91.12 | 92.09 | 1,498,542 | +0.76(+0.83%) |
Sep 08, 2022 | 91.77 | 92.10 | 90.97 | 91.33 | 1,153,678 | -0.76(-0.83%) |
Sep 07, 2022 | 89.36 | 92.14 | 89.28 | 92.09 | 1,411,578 | +3.27(+3.68%) |
Sep 06, 2022 | 89.23 | 90.07 | 88.58 | 88.82 | 1,031,216 | -0.12(-0.13%) |
Sep 02, 2022 | 89.72 | 90.72 | 88.49 | 88.94 | 915,412 | -0.89(-0.99%) |