Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.00 | 85.51 | 83.14 | 85.07 | 5,103,984 | +0.46(+0.54%) |
Nov 29, 2022 | 84.51 | 85.16 | 84.04 | 84.61 | 1,581,224 | +0.28(+0.34%) |
Nov 28, 2022 | 86.21 | 87.11 | 84.26 | 84.33 | 1,444,761 | -2.76(-3.17%) |
Nov 25, 2022 | 86.64 | 87.10 | 86.31 | 87.09 | 664,714 | +0.65(+0.75%) |
Nov 23, 2022 | 85.83 | 86.60 | 85.47 | 86.44 | 775,002 | +0.07(+0.08%) |
Nov 22, 2022 | 86.33 | 86.85 | 86.05 | 86.37 | 1,061,748 | +0.66(+0.77%) |
Nov 21, 2022 | 85.51 | 86.00 | 84.50 | 85.71 | 1,264,075 | +0.10(+0.12%) |
Nov 18, 2022 | 85.58 | 86.22 | 84.41 | 85.61 | 1,699,051 | +1.03(+1.21%) |
Nov 17, 2022 | 83.66 | 85.16 | 83.35 | 84.58 | 2,432,730 | -2.92(-3.34%) |
Nov 16, 2022 | 87.91 | 88.48 | 86.98 | 87.50 | 1,750,234 | -0.40(-0.45%) |
Nov 15, 2022 | 88.78 | 89.66 | 87.25 | 87.90 | 1,533,105 | -0.39(-0.44%) |
Nov 14, 2022 | 88.81 | 89.85 | 88.25 | 88.28 | 1,704,423 | -1.19(-1.33%) |
Nov 11, 2022 | 89.08 | 90.57 | 88.24 | 89.47 | 2,092,381 | +1.30(+1.47%) |
Nov 10, 2022 | 86.56 | 88.36 | 85.47 | 88.17 | 1,881,704 | +3.91(+4.64%) |
Nov 09, 2022 | 84.39 | 85.80 | 84.06 | 84.26 | 1,087,557 | -1.11(-1.30%) |
Nov 08, 2022 | 84.70 | 85.72 | 84.01 | 85.37 | 1,418,104 | +0.58(+0.69%) |
Nov 07, 2022 | 84.76 | 85.13 | 83.77 | 84.79 | 1,350,060 | +0.14(+0.17%) |
Nov 04, 2022 | 82.77 | 84.67 | 82.18 | 84.65 | 1,720,693 | +3.17(+3.90%) |
Nov 03, 2022 | 80.56 | 82.20 | 80.23 | 81.47 | 1,445,929 | -0.26(-0.32%) |
Nov 02, 2022 | 82.93 | 81.45 | 81.74 | 2,251,364 | -1.44(-1.73%) | |
Nov 01, 2022 | 82.37 | 83.99 | 82.37 | 83.18 | 1,700,419 | +0.18(+0.22%) |
Oct 31, 2022 | 81.47 | 83.37 | 81.40 | 83.00 | 2,647,866 | +0.11(+0.14%) |
Oct 28, 2022 | 78.17 | 83.17 | 77.99 | 82.89 | 3,816,445 | +5.81(+7.54%) |
Oct 27, 2022 | 76.74 | 77.84 | 76.62 | 77.08 | 1,847,667 | +0.90(+1.19%) |
Oct 26, 2022 | 75.85 | 76.55 | 75.65 | 76.17 | 1,889,437 | +0.70(+0.92%) |
Oct 25, 2022 | 74.76 | 75.68 | 74.72 | 75.48 | 2,315,036 | +0.10(+0.14%) |
Oct 24, 2022 | 74.32 | 75.71 | 74.21 | 75.37 | 1,977,751 | +1.12(+1.51%) |
Oct 21, 2022 | 72.94 | 74.49 | 72.09 | 74.25 | 6,667,490 | +1.21(+1.65%) |
Oct 20, 2022 | 73.91 | 74.97 | 73.00 | 73.05 | 1,876,453 | -1.14(-1.54%) |
Oct 19, 2022 | 74.51 | 75.39 | 73.83 | 74.19 | 2,044,626 | -1.05(-1.39%) |
Oct 18, 2022 | 75.32 | 75.59 | 74.53 | 75.23 | 1,684,906 | +1.56(+2.12%) |
Oct 17, 2022 | 73.49 | 74.04 | 72.73 | 73.67 | 1,706,271 | +1.52(+2.10%) |
Oct 14, 2022 | 74.54 | 75.30 | 71.98 | 72.15 | 1,697,619 | -2.04(-2.75%) |
Oct 13, 2022 | 70.55 | 74.38 | 69.78 | 74.19 | 2,328,278 | +2.58(+3.60%) |
Oct 12, 2022 | 71.13 | 72.11 | 70.69 | 71.61 | 1,613,635 | +0.31(+0.44%) |
Oct 11, 2022 | 70.88 | 72.59 | 70.70 | 71.30 | 1,433,432 | -0.39(-0.54%) |
Oct 10, 2022 | 71.82 | 72.60 | 71.05 | 71.69 | 2,691,992 | +0.08(+0.11%) |
Oct 07, 2022 | 72.32 | 72.83 | 71.12 | 71.61 | 1,766,019 | -2.15(-2.91%) |
Oct 06, 2022 | 73.38 | 74.12 | 72.99 | 73.76 | 1,714,498 | -0.20(-0.27%) |
Oct 05, 2022 | 73.45 | 74.39 | 73.12 | 73.96 | 1,485,490 | -0.44(-0.59%) |
Oct 04, 2022 | 72.05 | 74.52 | 71.89 | 74.40 | 1,691,466 | +3.25(+4.57%) |
Oct 03, 2022 | 68.82 | 71.41 | 67.65 | 71.15 | 2,225,182 | +3.20(+4.71%) |
Sep 30, 2022 | 67.35 | 69.29 | 67.12 | 67.95 | 2,268,323 | +0.69(+1.02%) |
Sep 29, 2022 | 68.07 | 68.24 | 66.72 | 67.26 | 1,820,066 | -1.40(-2.04%) |
Sep 28, 2022 | 66.75 | 69.26 | 66.50 | 68.67 | 1,415,509 | +1.36(+2.01%) |
Sep 27, 2022 | 67.81 | 68.36 | 66.60 | 67.31 | 1,150,025 | +0.12(+0.18%) |
Sep 26, 2022 | 67.69 | 68.65 | 67.11 | 67.19 | 1,617,199 | -1.01(-1.48%) |
Sep 23, 2022 | 69.81 | 70.08 | 67.07 | 68.20 | 1,906,579 | -2.83(-3.99%) |
Sep 22, 2022 | 71.72 | 72.03 | 70.89 | 71.03 | 1,687,753 | -0.60(-0.84%) |
Sep 21, 2022 | 72.85 | 73.58 | 71.63 | 71.63 | 1,734,372 | -0.73(-1.02%) |
Sep 20, 2022 | 72.35 | 72.69 | 71.67 | 72.37 | 1,438,239 | -0.56(-0.76%) |
Sep 19, 2022 | 71.57 | 73.12 | 71.42 | 72.92 | 1,807,060 | +0.40(+0.55%) |
Sep 16, 2022 | 72.50 | 72.73 | 71.41 | 72.53 | 3,662,053 | -0.43(-0.59%) |
Sep 15, 2022 | 73.22 | 73.94 | 72.49 | 72.96 | 2,152,163 | -0.10(-0.14%) |
Sep 14, 2022 | 73.20 | 73.86 | 72.41 | 73.06 | 1,806,868 | +0.16(+0.22%) |
Sep 13, 2022 | 73.72 | 75.05 | 72.80 | 72.90 | 2,523,403 | -2.23(-2.97%) |
Sep 12, 2022 | 74.04 | 75.16 | 73.89 | 75.14 | 2,342,212 | +1.40(+1.90%) |
Sep 09, 2022 | 72.74 | 73.96 | 72.74 | 73.73 | 2,241,671 | +1.40(+1.94%) |
Sep 08, 2022 | 71.07 | 72.44 | 70.54 | 72.33 | 2,703,193 | +1.40(+1.98%) |
Sep 07, 2022 | 69.27 | 71.10 | 68.90 | 70.93 | 3,172,481 | +1.43(+2.06%) |
Sep 06, 2022 | 69.66 | 69.90 | 68.45 | 69.50 | 1,728,139 | -0.01(-0.01%) |
Sep 02, 2022 | 70.68 | 71.20 | 69.16 | 69.50 | 1,442,057 | -0.22(-0.32%) |