Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.12 | 87.18 | 84.10 | 87.05 | 6,185,047 | +2.63(+3.12%) |
Nov 29, 2022 | 84.14 | 85.07 | 83.81 | 84.42 | 3,102,771 | -0.51(-0.60%) |
Nov 28, 2022 | 84.86 | 85.62 | 84.56 | 84.93 | 3,533,592 | +0.07(+0.08%) |
Nov 25, 2022 | 83.80 | 85.19 | 83.80 | 84.86 | 1,511,429 | +1.23(+1.47%) |
Nov 23, 2022 | 83.09 | 84.06 | 82.65 | 83.63 | 3,487,327 | +0.67(+0.81%) |
Nov 22, 2022 | 82.73 | 83.53 | 82.37 | 82.96 | 3,329,463 | +0.84(+1.02%) |
Nov 21, 2022 | 82.58 | 82.85 | 81.68 | 82.12 | 2,481,326 | -0.56(-0.68%) |
Nov 18, 2022 | 82.56 | 83.27 | 81.89 | 82.68 | 2,553,996 | +1.75(+2.16%) |
Nov 17, 2022 | 79.63 | 82.25 | 79.63 | 80.93 | 2,911,210 | +1.42(+1.79%) |
Nov 16, 2022 | 80.29 | 80.67 | 79.01 | 79.51 | 4,449,238 | -0.16(-0.20%) |
Nov 15, 2022 | 82.85 | 83.37 | 79.30 | 79.67 | 5,498,404 | -2.37(-2.89%) |
Nov 14, 2022 | 82.00 | 83.36 | 81.96 | 82.04 | 3,234,452 | -0.03(-0.04%) |
Nov 11, 2022 | 84.43 | 84.43 | 79.48 | 82.07 | 5,823,314 | -2.36(-2.80%) |
Nov 10, 2022 | 85.96 | 85.96 | 81.69 | 84.43 | 3,922,827 | +0.55(+0.66%) |
Nov 09, 2022 | 84.45 | 84.85 | 83.66 | 83.88 | 3,167,826 | -0.12(-0.14%) |
Nov 08, 2022 | 82.83 | 84.95 | 82.27 | 84.00 | 3,830,519 | +1.05(+1.27%) |
Nov 07, 2022 | 82.38 | 83.69 | 80.91 | 82.95 | 3,635,695 | +1.22(+1.49%) |
Nov 04, 2022 | 85.65 | 85.65 | 80.83 | 81.73 | 4,283,361 | -3.35(-3.94%) |
Nov 03, 2022 | 84.53 | 85.75 | 83.87 | 85.08 | 2,321,161 | +0.02(+0.02%) |
Nov 02, 2022 | 85.79 | 85.06 | 2,944,383 | -0.87(-1.01%) | ||
Nov 01, 2022 | 85.21 | 86.60 | 84.80 | 85.93 | 2,422,551 | +0.80(+0.94%) |
Oct 31, 2022 | 85.31 | 85.85 | 84.86 | 85.13 | 2,599,446 | -0.67(-0.78%) |
Oct 28, 2022 | 84.59 | 86.06 | 84.08 | 85.80 | 2,609,465 | +1.73(+2.06%) |
Oct 27, 2022 | 84.61 | 84.98 | 83.18 | 84.07 | 2,992,416 | -0.73(-0.86%) |
Oct 26, 2022 | 83.67 | 86.61 | 83.67 | 84.80 | 3,676,345 | +1.17(+1.40%) |
Oct 25, 2022 | 77.80 | 83.88 | 77.80 | 83.63 | 8,297,444 | +7.82(+10.32%) |
Oct 24, 2022 | 74.72 | 76.30 | 74.72 | 75.81 | 4,038,235 | +1.96(+2.65%) |
Oct 21, 2022 | 74.26 | 75.37 | 73.54 | 73.85 | 4,537,996 | -0.30(-0.40%) |
Oct 20, 2022 | 76.37 | 76.57 | 73.95 | 74.15 | 2,674,101 | -1.57(-2.07%) |
Oct 19, 2022 | 75.32 | 76.46 | 74.77 | 75.72 | 2,581,927 | +0.40(+0.53%) |
Oct 18, 2022 | 76.84 | 77.26 | 75.06 | 75.32 | 2,529,768 | +0.14(+0.19%) |
Oct 17, 2022 | 75.01 | 75.27 | 74.35 | 75.18 | 2,546,586 | +0.88(+1.18%) |
Oct 14, 2022 | 75.69 | 75.72 | 73.44 | 74.30 | 3,406,938 | -0.96(-1.28%) |
Oct 13, 2022 | 73.50 | 75.83 | 73.21 | 75.26 | 4,032,213 | +0.94(+1.26%) |
Oct 12, 2022 | 75.29 | 76.01 | 74.27 | 74.32 | 2,724,392 | -1.00(-1.33%) |
Oct 11, 2022 | 74.09 | 76.29 | 73.85 | 75.32 | 3,587,073 | +1.56(+2.11%) |
Oct 10, 2022 | 75.11 | 75.23 | 73.19 | 73.76 | 5,576,789 | -1.06(-1.42%) |
Oct 07, 2022 | 76.95 | 77.00 | 74.07 | 74.82 | 7,626,979 | -5.42(-6.75%) |
Oct 06, 2022 | 80.80 | 81.25 | 79.88 | 80.24 | 4,022,893 | -0.57(-0.71%) |
Oct 05, 2022 | 80.39 | 81.34 | 79.69 | 80.81 | 2,932,345 | -0.06(-0.07%) |
Oct 04, 2022 | 80.39 | 81.49 | 79.88 | 80.87 | 3,050,218 | +0.87(+1.09%) |
Oct 03, 2022 | 78.44 | 80.48 | 78.41 | 80.00 | 2,702,874 | +2.19(+2.81%) |
Sep 30, 2022 | 78.35 | 79.53 | 77.52 | 77.81 | 4,697,831 | +0.13(+0.17%) |
Sep 29, 2022 | 77.66 | 77.98 | 76.61 | 77.68 | 2,962,804 | -0.50(-0.64%) |
Sep 28, 2022 | 77.69 | 78.94 | 76.80 | 78.18 | 2,820,312 | +0.88(+1.14%) |
Sep 27, 2022 | 77.98 | 79.03 | 77.25 | 77.30 | 4,142,927 | -0.41(-0.53%) |
Sep 26, 2022 | 78.05 | 79.27 | 77.26 | 77.71 | 3,440,772 | -1.00(-1.27%) |
Sep 23, 2022 | 78.38 | 78.81 | 76.97 | 78.71 | 5,735,267 | -0.23(-0.29%) |
Sep 22, 2022 | 80.21 | 80.61 | 78.85 | 78.94 | 7,046,671 | -1.97(-2.43%) |
Sep 21, 2022 | 83.73 | 84.49 | 80.79 | 80.91 | 5,131,439 | -2.50(-3.00%) |
Sep 20, 2022 | 84.83 | 84.83 | 82.78 | 83.41 | 6,685,396 | -1.36(-1.60%) |
Sep 19, 2022 | 83.84 | 84.98 | 83.51 | 84.77 | 3,593,348 | +0.49(+0.58%) |
Sep 16, 2022 | 85.44 | 85.57 | 82.94 | 84.28 | 10,315,963 | -1.72(-2.00%) |
Sep 15, 2022 | 84.00 | 87.08 | 83.55 | 86.00 | 8,710,439 | +2.08(+2.48%) |
Sep 14, 2022 | 89.94 | 90.04 | 82.10 | 83.92 | 10,103,632 | -6.11(-6.79%) |
Sep 13, 2022 | 91.70 | 92.17 | 89.88 | 90.03 | 2,961,739 | -2.87(-3.09%) |
Sep 12, 2022 | 92.39 | 93.58 | 91.46 | 92.90 | 1,599,821 | +0.91(+0.99%) |
Sep 09, 2022 | 92.04 | 92.75 | 91.18 | 91.99 | 2,171,333 | +0.73(+0.80%) |
Sep 08, 2022 | 89.34 | 92.47 | 89.34 | 91.26 | 3,405,903 | +1.93(+2.16%) |
Sep 07, 2022 | 88.00 | 89.69 | 87.70 | 89.33 | 2,696,960 | +1.00(+1.13%) |
Sep 06, 2022 | 89.34 | 89.84 | 87.39 | 88.33 | 4,215,077 | -1.72(-1.91%) |
Sep 02, 2022 | 91.38 | 91.84 | 89.52 | 90.05 | 2,299,364 | -1.19(-1.30%) |