Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.28 | 84.70 | 82.10 | 84.41 | 2,370,888 | +1.97(+2.38%) |
Nov 29, 2022 | 82.69 | 82.84 | 82.06 | 82.44 | 1,069,897 | -0.66(-0.80%) |
Nov 28, 2022 | 83.33 | 83.61 | 82.50 | 83.10 | 1,118,019 | -0.82(-0.98%) |
Nov 25, 2022 | 83.62 | 84.07 | 83.52 | 83.93 | 370,384 | +0.63(+0.76%) |
Nov 23, 2022 | 82.21 | 83.37 | 82.21 | 83.29 | 976,970 | +0.86(+1.04%) |
Nov 22, 2022 | 82.23 | 83.07 | 81.83 | 82.43 | 1,013,540 | +0.44(+0.54%) |
Nov 21, 2022 | 81.65 | 82.59 | 81.29 | 81.99 | 1,670,894 | +0.55(+0.67%) |
Nov 18, 2022 | 79.95 | 81.52 | 79.84 | 81.44 | 1,788,172 | +2.45(+3.10%) |
Nov 17, 2022 | 79.12 | 79.43 | 78.53 | 78.99 | 1,579,815 | -0.84(-1.05%) |
Nov 16, 2022 | 79.03 | 80.32 | 78.96 | 79.83 | 1,263,498 | +1.00(+1.27%) |
Nov 15, 2022 | 78.61 | 79.25 | 77.62 | 78.83 | 871,931 | +0.89(+1.14%) |
Nov 14, 2022 | 78.81 | 79.18 | 77.91 | 77.94 | 1,350,476 | -0.79(-1.01%) |
Nov 11, 2022 | 80.71 | 80.71 | 78.23 | 78.74 | 1,565,383 | -1.87(-2.32%) |
Nov 10, 2022 | 79.16 | 80.68 | 77.92 | 80.61 | 2,172,140 | +3.52(+4.57%) |
Nov 09, 2022 | 77.57 | 78.11 | 76.71 | 77.08 | 2,086,981 | -0.72(-0.92%) |
Nov 08, 2022 | 77.06 | 78.35 | 76.77 | 77.80 | 2,323,202 | +1.24(+1.62%) |
Nov 07, 2022 | 76.80 | 77.67 | 75.64 | 76.56 | 3,390,017 | -0.01(-0.01%) |
Nov 04, 2022 | 76.81 | 77.83 | 75.62 | 76.57 | 1,880,889 | -0.10(-0.14%) |
Nov 03, 2022 | 76.11 | 77.66 | 75.49 | 76.68 | 2,049,830 | -0.03(-0.04%) |
Nov 02, 2022 | 77.36 | 76.70 | 76.71 | 1,781,676 | -0.90(-1.16%) | |
Nov 01, 2022 | 77.32 | 77.85 | 76.59 | 77.60 | 1,190,541 | +0.57(+0.74%) |
Oct 31, 2022 | 77.80 | 77.80 | 76.63 | 77.04 | 1,247,040 | -0.77(-0.98%) |
Oct 28, 2022 | 76.17 | 77.92 | 76.17 | 77.80 | 966,435 | +1.94(+2.55%) |
Oct 27, 2022 | 75.65 | 76.87 | 75.50 | 75.86 | 1,365,048 | +0.73(+0.97%) |
Oct 26, 2022 | 75.61 | 75.98 | 74.85 | 75.14 | 1,003,181 | -0.01(-0.01%) |
Oct 25, 2022 | 73.73 | 75.29 | 73.56 | 75.15 | 1,994,024 | +1.56(+2.12%) |
Oct 24, 2022 | 73.79 | 74.48 | 73.00 | 73.59 | 2,073,389 | +0.27(+0.37%) |
Oct 21, 2022 | 72.65 | 73.93 | 71.98 | 73.31 | 1,269,412 | +0.91(+1.25%) |
Oct 20, 2022 | 73.97 | 73.97 | 72.07 | 72.41 | 1,551,065 | -1.83(-2.47%) |
Oct 19, 2022 | 74.03 | 74.90 | 73.51 | 74.24 | 960,794 | -0.76(-1.01%) |
Oct 18, 2022 | 74.82 | 75.44 | 74.31 | 74.99 | 1,295,606 | +1.56(+2.12%) |
Oct 17, 2022 | 72.83 | 74.23 | 72.83 | 73.44 | 1,260,603 | +1.38(+1.91%) |
Oct 14, 2022 | 73.67 | 74.32 | 71.80 | 72.06 | 1,311,930 | -0.89(-1.22%) |
Oct 13, 2022 | 69.90 | 73.13 | 69.25 | 72.94 | 2,750,824 | +2.13(+3.00%) |
Oct 12, 2022 | 73.45 | 73.68 | 70.77 | 70.82 | 2,463,482 | -2.78(-3.78%) |
Oct 11, 2022 | 73.03 | 74.31 | 72.77 | 73.60 | 1,745,470 | +0.18(+0.24%) |
Oct 10, 2022 | 72.79 | 74.05 | 72.67 | 73.42 | 1,334,553 | +0.69(+0.95%) |
Oct 07, 2022 | 74.60 | 74.82 | 72.31 | 72.73 | 1,841,151 | -1.78(-2.38%) |
Oct 06, 2022 | 76.67 | 76.67 | 74.26 | 74.50 | 1,808,043 | -2.46(-3.19%) |
Oct 05, 2022 | 78.43 | 78.43 | 76.44 | 76.96 | 1,433,476 | -2.49(-3.13%) |
Oct 04, 2022 | 78.28 | 79.55 | 77.96 | 79.45 | 1,099,971 | +1.25(+1.60%) |
Oct 03, 2022 | 77.28 | 78.67 | 76.57 | 78.20 | 1,427,017 | +2.08(+2.73%) |
Sep 30, 2022 | 78.44 | 78.67 | 75.92 | 76.12 | 2,325,602 | -1.83(-2.35%) |
Sep 29, 2022 | 80.95 | 80.95 | 77.68 | 77.95 | 1,558,807 | -3.32(-4.08%) |
Sep 28, 2022 | 81.56 | 81.84 | 80.37 | 81.27 | 1,361,709 | +0.84(+1.05%) |
Sep 27, 2022 | 82.24 | 82.56 | 80.05 | 80.43 | 1,698,028 | -1.51(-1.85%) |
Sep 26, 2022 | 83.83 | 83.87 | 81.48 | 81.94 | 1,960,555 | -2.24(-2.66%) |
Sep 23, 2022 | 84.53 | 84.70 | 83.15 | 84.18 | 1,216,648 | -1.26(-1.47%) |
Sep 22, 2022 | 85.35 | 85.99 | 84.67 | 85.44 | 1,358,333 | -0.05(-0.06%) |
Sep 21, 2022 | 86.86 | 87.89 | 85.45 | 85.48 | 1,898,104 | -0.74(-0.85%) |
Sep 20, 2022 | 86.55 | 86.66 | 85.30 | 86.22 | 1,330,972 | -1.00(-1.15%) |
Sep 19, 2022 | 86.38 | 87.29 | 85.88 | 87.22 | 924,640 | +0.54(+0.62%) |
Sep 16, 2022 | 85.97 | 86.91 | 85.97 | 86.68 | 2,525,056 | +0.52(+0.60%) |
Sep 15, 2022 | 88.09 | 88.09 | 86.03 | 86.16 | 1,170,380 | -2.41(-2.72%) |
Sep 14, 2022 | 87.98 | 89.29 | 87.98 | 88.57 | 1,014,616 | +0.61(+0.70%) |
Sep 13, 2022 | 89.91 | 90.11 | 87.51 | 87.96 | 1,223,267 | -2.69(-2.97%) |
Sep 12, 2022 | 90.64 | 91.06 | 90.07 | 90.65 | 1,111,893 | +0.30(+0.33%) |
Sep 09, 2022 | 89.90 | 90.64 | 89.41 | 90.35 | 1,527,341 | +0.75(+0.83%) |
Sep 08, 2022 | 90.04 | 90.36 | 89.25 | 89.60 | 1,175,849 | -0.75(-0.83%) |
Sep 07, 2022 | 87.68 | 90.40 | 87.60 | 90.35 | 1,438,706 | +3.20(+3.68%) |
Sep 06, 2022 | 87.54 | 88.38 | 86.91 | 87.15 | 1,051,034 | -0.11(-0.13%) |
Sep 02, 2022 | 88.03 | 89.01 | 86.82 | 87.26 | 933,004 | -0.87(-0.99%) |