Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.36 | 81.13 | 78.36 | 80.03 | 178,115 | +1.66(+2.12%) |
Nov 29, 2022 | 79.31 | 79.31 | 76.00 | 78.37 | 31,378 | -0.54(-0.68%) |
Nov 28, 2022 | 83.64 | 83.64 | 78.75 | 78.91 | 29,687 | -4.70(-5.62%) |
Nov 25, 2022 | 82.43 | 83.84 | 81.01 | 83.61 | 9,573 | +1.36(+1.65%) |
Nov 23, 2022 | 83.00 | 83.00 | 81.05 | 82.25 | 26,883 | +0.96(+1.18%) |
Nov 22, 2022 | 80.43 | 81.54 | 79.78 | 81.29 | 29,238 | +0.32(+0.40%) |
Nov 21, 2022 | 82.53 | 84.50 | 80.41 | 80.97 | 36,258 | -2.51(-3.01%) |
Nov 18, 2022 | 82.49 | 83.83 | 80.74 | 83.48 | 33,243 | +2.46(+3.04%) |
Nov 17, 2022 | 80.54 | 81.83 | 79.72 | 81.02 | 26,490 | -1.08(-1.32%) |
Nov 16, 2022 | 81.09 | 83.07 | 79.57 | 82.10 | 29,200 | +1.28(+1.58%) |
Nov 15, 2022 | 80.18 | 81.72 | 78.78 | 80.82 | 43,540 | +1.54(+1.94%) |
Nov 14, 2022 | 78.27 | 80.45 | 77.28 | 79.28 | 33,153 | +0.08(+0.10%) |
Nov 11, 2022 | 81.28 | 84.92 | 78.79 | 79.20 | 53,196 | -1.18(-1.47%) |
Nov 10, 2022 | 77.55 | 80.66 | 75.69 | 80.38 | 49,995 | +5.37(+7.16%) |
Nov 09, 2022 | 75.90 | 76.50 | 74.68 | 75.01 | 30,135 | -1.27(-1.66%) |
Nov 08, 2022 | 74.33 | 76.55 | 74.17 | 76.28 | 45,372 | +1.84(+2.47%) |
Nov 07, 2022 | 73.69 | 75.14 | 73.20 | 74.44 | 32,249 | +0.30(+0.40%) |
Nov 04, 2022 | 73.48 | 74.43 | 72.24 | 74.14 | 15,679 | +1.97(+2.73%) |
Nov 03, 2022 | 70.90 | 73.08 | 70.55 | 72.17 | 34,853 | +0.21(+0.29%) |
Nov 02, 2022 | 74.04 | 75.68 | 70.40 | 71.96 | 37,905 | -0.17(-0.24%) |
Nov 01, 2022 | 77.64 | 77.64 | 69.57 | 72.13 | 50,239 | -10.63(-12.84%) |
Oct 31, 2022 | 82.61 | 84.12 | 81.18 | 82.76 | 31,849 | +0.59(+0.72%) |
Oct 28, 2022 | 80.48 | 82.86 | 80.08 | 82.17 | 31,422 | +1.57(+1.95%) |
Oct 27, 2022 | 80.68 | 82.42 | 79.29 | 80.60 | 18,288 | +0.18(+0.22%) |
Oct 26, 2022 | 80.54 | 80.95 | 79.35 | 80.42 | 22,133 | +0.36(+0.45%) |
Oct 25, 2022 | 80.11 | 82.38 | 79.60 | 80.06 | 25,591 | +0.54(+0.68%) |
Oct 24, 2022 | 79.03 | 79.70 | 77.88 | 79.52 | 13,757 | +0.87(+1.11%) |
Oct 21, 2022 | 76.30 | 79.06 | 74.80 | 78.65 | 31,600 | +2.81(+3.71%) |
Oct 20, 2022 | 77.09 | 78.20 | 75.50 | 75.84 | 22,561 | -1.60(-2.07%) |
Oct 19, 2022 | 74.84 | 77.56 | 74.84 | 77.44 | 28,580 | +2.56(+3.42%) |
Oct 18, 2022 | 76.27 | 78.46 | 74.31 | 74.88 | 45,481 | -0.67(-0.89%) |
Oct 17, 2022 | 72.49 | 75.56 | 72.49 | 75.55 | 19,936 | +3.88(+5.41%) |
Oct 14, 2022 | 74.40 | 74.40 | 71.57 | 71.67 | 20,015 | -1.91(-2.59%) |
Oct 13, 2022 | 69.23 | 73.91 | 69.23 | 73.58 | 17,631 | +2.95(+4.18%) |
Oct 12, 2022 | 73.29 | 73.29 | 70.54 | 70.63 | 14,699 | -2.29(-3.14%) |
Oct 11, 2022 | 73.10 | 74.16 | 72.30 | 72.92 | 18,202 | -0.09(-0.12%) |
Oct 10, 2022 | 71.58 | 73.72 | 69.80 | 73.01 | 22,070 | +1.73(+2.43%) |
Oct 07, 2022 | 77.20 | 77.20 | 70.92 | 71.28 | 29,352 | -6.24(-8.05%) |
Oct 06, 2022 | 79.23 | 79.61 | 77.21 | 77.52 | 47,903 | -1.91(-2.40%) |
Oct 05, 2022 | 78.04 | 80.72 | 78.04 | 79.43 | 37,081 | +0.12(+0.15%) |
Oct 04, 2022 | 79.08 | 81.07 | 78.56 | 79.31 | 41,775 | +0.89(+1.13%) |
Oct 03, 2022 | 76.12 | 79.36 | 75.87 | 78.42 | 47,096 | +2.73(+3.61%) |
Sep 30, 2022 | 71.42 | 77.22 | 70.53 | 75.69 | 218,332 | +3.83(+5.33%) |
Sep 29, 2022 | 69.98 | 72.39 | 68.69 | 71.86 | 47,848 | +1.20(+1.70%) |
Sep 28, 2022 | 69.64 | 71.48 | 69.22 | 70.66 | 40,644 | +1.94(+2.82%) |
Sep 27, 2022 | 72.27 | 72.70 | 68.59 | 68.72 | 36,758 | -2.45(-3.44%) |
Sep 26, 2022 | 68.28 | 71.17 | 68.28 | 71.17 | 40,460 | +3.19(+4.69%) |
Sep 23, 2022 | 71.83 | 72.68 | 67.30 | 67.98 | 49,207 | -4.99(-6.84%) |
Sep 22, 2022 | 73.06 | 74.05 | 72.29 | 72.97 | 54,298 | -0.85(-1.15%) |
Sep 21, 2022 | 74.41 | 75.36 | 73.58 | 73.82 | 26,311 | -0.39(-0.53%) |
Sep 20, 2022 | 73.67 | 74.57 | 71.59 | 74.21 | 117,374 | -0.38(-0.51%) |
Sep 19, 2022 | 73.23 | 74.95 | 73.23 | 74.59 | 41,296 | +0.22(+0.30%) |
Sep 16, 2022 | 73.91 | 74.40 | 72.12 | 74.37 | 45,853 | -0.33(-0.44%) |
Sep 15, 2022 | 75.14 | 75.66 | 73.78 | 74.70 | 28,254 | +0.20(+0.27%) |
Sep 14, 2022 | 72.72 | 74.51 | 72.21 | 74.50 | 26,752 | +1.50(+2.05%) |
Sep 13, 2022 | 72.84 | 73.42 | 72.35 | 73.00 | 18,487 | -1.16(-1.56%) |
Sep 12, 2022 | 73.09 | 74.30 | 72.63 | 74.16 | 14,194 | +0.67(+0.91%) |
Sep 09, 2022 | 74.21 | 74.21 | 73.30 | 73.49 | 10,757 | +0.09(+0.12%) |
Sep 08, 2022 | 74.46 | 75.19 | 72.84 | 73.40 | 13,702 | -2.11(-2.79%) |
Sep 07, 2022 | 74.16 | 75.92 | 73.03 | 75.51 | 16,457 | +1.71(+2.32%) |
Sep 06, 2022 | 72.02 | 74.54 | 71.54 | 73.80 | 23,401 | +2.37(+3.32%) |
Sep 02, 2022 | 73.53 | 73.53 | 71.23 | 71.43 | 16,592 | -1.86(-2.54%) |