Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.52 | 92.24 | 86.60 | 92.09 | 229,231 | +4.18(+4.76%) |
Nov 29, 2022 | 88.16 | 89.23 | 87.90 | 87.90 | 96,445 | -0.26(-0.29%) |
Nov 28, 2022 | 89.56 | 89.66 | 87.60 | 88.16 | 175,339 | -2.24(-2.47%) |
Nov 25, 2022 | 91.47 | 91.90 | 90.37 | 90.40 | 60,652 | -1.07(-1.17%) |
Nov 23, 2022 | 90.46 | 91.56 | 90.46 | 91.47 | 114,225 | +1.10(+1.22%) |
Nov 22, 2022 | 89.56 | 90.71 | 88.20 | 90.37 | 131,685 | +1.41(+1.59%) |
Nov 21, 2022 | 88.23 | 89.25 | 87.51 | 88.96 | 119,746 | +0.19(+0.21%) |
Nov 18, 2022 | 89.51 | 89.80 | 87.48 | 88.77 | 148,963 | +1.34(+1.53%) |
Nov 17, 2022 | 86.82 | 87.96 | 86.15 | 87.43 | 304,111 | -1.57(-1.76%) |
Nov 16, 2022 | 91.51 | 91.65 | 88.70 | 89.00 | 278,590 | -3.62(-3.91%) |
Nov 15, 2022 | 91.48 | 94.16 | 90.66 | 92.62 | 238,722 | +3.15(+3.52%) |
Nov 14, 2022 | 91.10 | 92.23 | 89.22 | 89.47 | 156,217 | -2.26(-2.47%) |
Nov 11, 2022 | 87.44 | 92.66 | 85.87 | 91.74 | 397,628 | +4.88(+5.61%) |
Nov 10, 2022 | 86.24 | 87.47 | 84.25 | 86.86 | 205,423 | +5.47(+6.72%) |
Nov 09, 2022 | 81.10 | 82.53 | 80.66 | 81.39 | 109,554 | -0.76(-0.93%) |
Nov 08, 2022 | 82.71 | 84.05 | 80.88 | 82.16 | 158,603 | +0.53(+0.64%) |
Nov 07, 2022 | 82.95 | 82.96 | 80.04 | 81.63 | 210,723 | -0.78(-0.95%) |
Nov 04, 2022 | 82.71 | 83.81 | 81.09 | 82.41 | 252,454 | +2.54(+3.18%) |
Nov 03, 2022 | 79.12 | 81.40 | 78.68 | 79.87 | 298,647 | +0.18(+0.22%) |
Nov 02, 2022 | 79.43 | 85.82 | 78.58 | 79.69 | 726,322 | +0.48(+0.60%) |
Nov 01, 2022 | 79.36 | 79.53 | 77.85 | 79.22 | 203,783 | +1.12(+1.44%) |
Oct 31, 2022 | 78.08 | 79.00 | 76.45 | 78.09 | 225,478 | -0.37(-0.47%) |
Oct 28, 2022 | 76.53 | 78.74 | 75.95 | 78.46 | 251,378 | +2.49(+3.28%) |
Oct 27, 2022 | 76.52 | 77.48 | 75.42 | 75.97 | 125,450 | +0.49(+0.64%) |
Oct 26, 2022 | 75.29 | 77.79 | 74.11 | 75.48 | 200,876 | +0.13(+0.17%) |
Oct 25, 2022 | 73.85 | 76.30 | 73.85 | 75.35 | 225,257 | +1.69(+2.29%) |
Oct 24, 2022 | 74.45 | 74.55 | 72.46 | 73.67 | 232,059 | -0.47(-0.63%) |
Oct 21, 2022 | 70.85 | 74.85 | 70.23 | 74.13 | 250,667 | +3.75(+5.33%) |
Oct 20, 2022 | 71.36 | 72.67 | 69.87 | 70.38 | 240,628 | -0.38(-0.53%) |
Oct 19, 2022 | 70.85 | 70.89 | 68.92 | 70.76 | 161,168 | -0.42(-0.59%) |
Oct 18, 2022 | 72.46 | 72.75 | 70.49 | 71.17 | 188,918 | +0.48(+0.67%) |
Oct 17, 2022 | 71.78 | 72.43 | 70.28 | 70.70 | 192,857 | +0.47(+0.66%) |
Oct 14, 2022 | 73.98 | 74.40 | 69.81 | 70.23 | 130,170 | -3.11(-4.24%) |
Oct 13, 2022 | 69.01 | 73.56 | 67.52 | 73.34 | 325,827 | +2.12(+2.98%) |
Oct 12, 2022 | 73.00 | 73.00 | 70.66 | 71.21 | 147,862 | -1.76(-2.41%) |
Oct 11, 2022 | 74.35 | 75.14 | 71.77 | 72.97 | 297,397 | -2.02(-2.69%) |
Oct 10, 2022 | 78.08 | 78.08 | 73.93 | 74.99 | 187,907 | -2.54(-3.28%) |
Oct 07, 2022 | 81.21 | 81.44 | 77.09 | 77.53 | 199,840 | -5.03(-6.10%) |
Oct 06, 2022 | 83.20 | 83.91 | 82.30 | 82.56 | 178,577 | -0.64(-0.76%) |
Oct 05, 2022 | 82.07 | 83.38 | 81.08 | 83.20 | 192,312 | -0.22(-0.26%) |
Oct 04, 2022 | 83.31 | 84.11 | 82.11 | 83.42 | 164,974 | +2.40(+2.97%) |
Oct 03, 2022 | 78.04 | 81.52 | 77.15 | 81.01 | 151,903 | +4.15(+5.40%) |
Sep 30, 2022 | 78.04 | 80.06 | 76.59 | 76.86 | 208,714 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.89 | 77.92 | 79.51 | 127,836 | -0.98(-1.22%) |
Sep 28, 2022 | 77.79 | 81.28 | 77.69 | 80.50 | 166,103 | +1.84(+2.34%) |
Sep 27, 2022 | 79.35 | 79.67 | 77.80 | 78.66 | 116,760 | +0.50(+0.64%) |
Sep 26, 2022 | 79.11 | 80.52 | 78.03 | 78.16 | 127,534 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.36 | 118,248 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.63 | 93,477 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.08 | 82.56 | 82.72 | 100,738 | -0.69(-0.82%) |
Sep 20, 2022 | 83.41 | 84.15 | 82.25 | 83.41 | 98,442 | -0.79(-0.94%) |
Sep 19, 2022 | 82.79 | 84.67 | 82.66 | 84.20 | 86,233 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.85 | 83.73 | 325,214 | -0.04(-0.05%) |
Sep 15, 2022 | 84.55 | 85.47 | 83.00 | 83.77 | 122,394 | -1.39(-1.63%) |
Sep 14, 2022 | 84.69 | 89.35 | 83.43 | 85.16 | 138,234 | +0.84(+1.00%) |
Sep 13, 2022 | 86.06 | 86.19 | 84.09 | 84.32 | 116,516 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.01 | 88.68 | 149,627 | +0.68(+0.77%) |
Sep 09, 2022 | 87.67 | 88.91 | 87.09 | 88.00 | 103,053 | +1.55(+1.79%) |
Sep 08, 2022 | 84.61 | 86.88 | 83.90 | 86.45 | 137,963 | +0.96(+1.13%) |
Sep 07, 2022 | 85.58 | 86.89 | 84.02 | 85.49 | 143,345 | -0.01(-0.01%) |
Sep 06, 2022 | 85.70 | 85.70 | 83.51 | 85.50 | 154,692 | -0.48(-0.55%) |
Sep 02, 2022 | 87.58 | 88.43 | 85.38 | 85.98 | 97,408 | -0.52(-0.60%) |