Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.45 | 86.71 | 83.17 | 86.39 | 270,648 | +1.98(+2.35%) |
Nov 29, 2022 | 83.94 | 84.54 | 83.85 | 84.40 | 184,259 | +0.27(+0.32%) |
Nov 28, 2022 | 84.42 | 84.75 | 83.55 | 84.13 | 192,869 | -0.72(-0.84%) |
Nov 25, 2022 | 84.33 | 85.06 | 83.57 | 84.85 | 65,753 | +0.93(+1.10%) |
Nov 23, 2022 | 84.24 | 84.63 | 83.87 | 83.92 | 78,103 | -0.43(-0.51%) |
Nov 22, 2022 | 84.41 | 84.82 | 83.81 | 84.35 | 159,762 | +0.50(+0.59%) |
Nov 21, 2022 | 82.72 | 84.07 | 82.72 | 83.86 | 163,923 | +1.42(+1.72%) |
Nov 18, 2022 | 82.47 | 82.71 | 81.69 | 82.44 | 160,830 | +1.09(+1.34%) |
Nov 17, 2022 | 81.27 | 81.48 | 80.74 | 81.35 | 132,762 | -0.36(-0.44%) |
Nov 16, 2022 | 82.03 | 82.50 | 81.40 | 81.71 | 148,721 | -0.36(-0.44%) |
Nov 15, 2022 | 82.87 | 83.05 | 81.20 | 82.07 | 190,201 | +0.09(+0.10%) |
Nov 14, 2022 | 82.78 | 84.00 | 81.94 | 81.99 | 212,658 | -0.67(-0.81%) |
Nov 11, 2022 | 84.49 | 85.38 | 82.52 | 82.66 | 113,347 | -1.87(-2.21%) |
Nov 10, 2022 | 83.70 | 85.34 | 83.70 | 84.53 | 223,067 | +2.23(+2.71%) |
Nov 09, 2022 | 82.61 | 83.21 | 81.80 | 82.29 | 132,122 | -0.56(-0.68%) |
Nov 08, 2022 | 83.57 | 84.44 | 82.50 | 82.86 | 167,503 | -0.35(-0.42%) |
Nov 07, 2022 | 82.77 | 83.55 | 82.52 | 83.21 | 157,727 | +0.53(+0.65%) |
Nov 04, 2022 | 81.67 | 82.91 | 81.48 | 82.67 | 117,083 | +1.64(+2.03%) |
Nov 03, 2022 | 81.18 | 81.56 | 79.96 | 81.03 | 94,847 | -0.46(-0.56%) |
Nov 02, 2022 | 82.72 | 83.30 | 81.23 | 81.49 | 202,402 | -1.51(-1.82%) |
Nov 01, 2022 | 83.32 | 83.71 | 82.77 | 83.00 | 207,627 | -0.04(-0.05%) |
Oct 31, 2022 | 82.68 | 83.36 | 82.17 | 83.04 | 254,447 | +0.15(+0.18%) |
Oct 28, 2022 | 82.84 | 83.22 | 81.86 | 82.88 | 232,380 | +1.02(+1.25%) |
Oct 27, 2022 | 82.03 | 83.35 | 81.76 | 81.86 | 164,308 | -0.02(-0.02%) |
Oct 26, 2022 | 82.25 | 83.02 | 80.74 | 81.88 | 155,810 | -0.01(-0.01%) |
Oct 25, 2022 | 80.91 | 82.43 | 80.85 | 81.89 | 221,519 | +1.08(+1.33%) |
Oct 24, 2022 | 80.02 | 80.84 | 79.77 | 80.81 | 212,859 | +1.19(+1.50%) |
Oct 21, 2022 | 78.67 | 80.87 | 78.25 | 79.62 | 338,201 | +2.99(+3.90%) |
Oct 20, 2022 | 78.53 | 78.69 | 75.79 | 76.63 | 269,851 | -2.02(-2.57%) |
Oct 19, 2022 | 78.09 | 78.97 | 77.52 | 78.66 | 194,115 | +0.15(+0.19%) |
Oct 18, 2022 | 78.49 | 79.18 | 77.62 | 78.50 | 197,472 | +0.56(+0.72%) |
Oct 17, 2022 | 78.07 | 78.79 | 76.77 | 77.94 | 209,677 | +0.82(+1.06%) |
Oct 14, 2022 | 77.62 | 78.67 | 76.78 | 77.12 | 178,188 | +0.18(+0.24%) |
Oct 13, 2022 | 73.71 | 77.65 | 73.71 | 76.94 | 230,092 | +2.50(+3.36%) |
Oct 12, 2022 | 74.36 | 75.20 | 73.71 | 74.44 | 112,878 | +0.08(+0.10%) |
Oct 11, 2022 | 73.51 | 75.17 | 73.48 | 74.36 | 209,266 | +0.39(+0.53%) |
Oct 10, 2022 | 73.77 | 74.62 | 73.63 | 73.97 | 136,765 | +0.53(+0.73%) |
Oct 07, 2022 | 74.76 | 74.76 | 73.31 | 73.44 | 146,230 | -1.58(-2.11%) |
Oct 06, 2022 | 74.65 | 75.16 | 74.23 | 75.02 | 108,550 | +0.10(+0.13%) |
Oct 05, 2022 | 74.05 | 74.97 | 73.27 | 74.93 | 103,693 | -0.16(-0.22%) |
Oct 04, 2022 | 73.01 | 75.14 | 72.37 | 75.09 | 186,139 | +2.89(+4.01%) |
Oct 03, 2022 | 71.92 | 72.59 | 70.89 | 72.20 | 166,434 | +1.07(+1.50%) |
Sep 30, 2022 | 72.42 | 73.22 | 71.02 | 71.13 | 198,881 | -1.21(-1.68%) |
Sep 29, 2022 | 72.33 | 72.63 | 71.60 | 72.34 | 167,513 | -0.60(-0.82%) |
Sep 28, 2022 | 72.60 | 73.66 | 72.07 | 72.94 | 200,774 | +0.50(+0.69%) |
Sep 27, 2022 | 74.05 | 74.55 | 72.09 | 72.44 | 157,301 | -1.41(-1.91%) |
Sep 26, 2022 | 73.59 | 74.61 | 73.39 | 73.86 | 175,335 | -0.25(-0.33%) |
Sep 23, 2022 | 73.69 | 74.25 | 73.15 | 74.10 | 175,635 | -0.28(-0.37%) |
Sep 22, 2022 | 75.40 | 75.40 | 73.88 | 74.38 | 142,311 | -0.79(-1.05%) |
Sep 21, 2022 | 75.96 | 76.60 | 75.04 | 75.17 | 171,905 | -0.54(-0.71%) |
Sep 20, 2022 | 75.13 | 75.91 | 75.04 | 75.71 | 165,097 | +0.17(+0.23%) |
Sep 19, 2022 | 74.39 | 75.95 | 73.96 | 75.54 | 213,216 | +0.77(+1.03%) |
Sep 16, 2022 | 73.52 | 75.37 | 72.96 | 74.77 | 660,318 | +1.13(+1.53%) |
Sep 15, 2022 | 72.80 | 74.16 | 72.68 | 73.64 | 161,621 | +0.81(+1.11%) |
Sep 14, 2022 | 72.82 | 73.19 | 72.40 | 72.84 | 173,078 | +0.16(+0.22%) |
Sep 13, 2022 | 73.71 | 73.86 | 72.15 | 72.67 | 171,045 | -2.16(-2.89%) |
Sep 12, 2022 | 74.51 | 75.28 | 74.18 | 74.84 | 182,710 | +0.46(+0.61%) |
Sep 09, 2022 | 73.15 | 74.50 | 72.85 | 74.38 | 177,509 | +1.54(+2.11%) |
Sep 08, 2022 | 71.63 | 73.33 | 71.35 | 72.85 | 233,816 | +0.64(+0.89%) |
Sep 07, 2022 | 71.61 | 73.27 | 71.27 | 72.20 | 271,312 | +0.28(+0.40%) |
Sep 06, 2022 | 72.87 | 72.95 | 71.28 | 71.92 | 249,443 | -0.99(-1.35%) |
Sep 02, 2022 | 73.76 | 75.05 | 72.37 | 72.90 | 185,423 | -0.70(-0.95%) |