Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.13 | 81.97 | 76.77 | 77.74 | 219,658 | +1.06(+1.38%) |
Nov 29, 2022 | 76.80 | 77.96 | 76.04 | 76.68 | 65,182 | +0.17(+0.22%) |
Nov 28, 2022 | 78.26 | 79.39 | 75.85 | 76.51 | 81,902 | -2.21(-2.81%) |
Nov 25, 2022 | 77.85 | 79.35 | 77.50 | 78.72 | 17,658 | +0.82(+1.05%) |
Nov 23, 2022 | 77.01 | 79.69 | 77.01 | 77.90 | 72,869 | +0.87(+1.13%) |
Nov 22, 2022 | 76.99 | 77.26 | 75.47 | 77.03 | 103,339 | +0.10(+0.13%) |
Nov 21, 2022 | 77.33 | 77.36 | 75.43 | 76.93 | 66,982 | -0.44(-0.57%) |
Nov 18, 2022 | 78.18 | 78.99 | 76.80 | 77.37 | 105,162 | +0.67(+0.87%) |
Nov 17, 2022 | 75.81 | 76.99 | 74.04 | 76.70 | 89,018 | +0.89(+1.17%) |
Nov 16, 2022 | 76.86 | 77.74 | 75.22 | 75.81 | 98,338 | -1.40(-1.81%) |
Nov 15, 2022 | 78.00 | 78.53 | 75.29 | 77.21 | 123,055 | -0.03(-0.04%) |
Nov 14, 2022 | 76.88 | 78.75 | 75.25 | 77.24 | 156,559 | +0.60(+0.78%) |
Nov 11, 2022 | 76.90 | 77.75 | 74.51 | 76.64 | 197,421 | -0.86(-1.11%) |
Nov 10, 2022 | 77.53 | 80.83 | 76.18 | 77.50 | 297,236 | +3.31(+4.46%) |
Nov 09, 2022 | 77.84 | 79.38 | 73.40 | 74.19 | 177,615 | -4.69(-5.95%) |
Nov 08, 2022 | 78.88 | 80.47 | 77.22 | 78.88 | 239,776 | +0.83(+1.06%) |
Nov 07, 2022 | 73.88 | 79.04 | 73.00 | 78.05 | 164,095 | +4.84(+6.61%) |
Nov 04, 2022 | 74.00 | 74.99 | 71.37 | 73.21 | 158,523 | +0.08(+0.11%) |
Nov 03, 2022 | 72.61 | 75.59 | 72.61 | 73.13 | 74,975 | -0.85(-1.15%) |
Nov 02, 2022 | 76.54 | 73.94 | 73.98 | 102,827 | -2.93(-3.81%) | |
Nov 01, 2022 | 77.66 | 79.45 | 76.43 | 76.91 | 101,200 | +0.41(+0.54%) |
Oct 31, 2022 | 77.15 | 78.09 | 75.94 | 76.50 | 128,233 | -1.28(-1.65%) |
Oct 28, 2022 | 76.00 | 78.17 | 74.71 | 77.78 | 153,084 | +2.16(+2.86%) |
Oct 27, 2022 | 75.04 | 77.12 | 73.50 | 75.62 | 149,155 | +1.15(+1.54%) |
Oct 26, 2022 | 73.01 | 75.72 | 72.75 | 74.47 | 329,119 | +1.46(+2.00%) |
Oct 25, 2022 | 68.78 | 73.78 | 68.78 | 73.01 | 268,433 | +4.67(+6.83%) |
Oct 24, 2022 | 69.88 | 69.88 | 66.21 | 68.34 | 97,187 | -1.41(-2.02%) |
Oct 21, 2022 | 69.39 | 70.86 | 68.26 | 69.75 | 171,616 | +0.93(+1.35%) |
Oct 20, 2022 | 68.89 | 70.59 | 67.66 | 68.82 | 109,826 | +0.74(+1.09%) |
Oct 19, 2022 | 68.52 | 70.39 | 66.56 | 68.08 | 156,726 | -1.29(-1.86%) |
Oct 18, 2022 | 69.50 | 70.25 | 67.85 | 69.37 | 79,764 | +0.80(+1.17%) |
Oct 17, 2022 | 66.83 | 68.99 | 66.83 | 68.57 | 122,213 | +2.56(+3.88%) |
Oct 14, 2022 | 69.39 | 70.17 | 65.83 | 66.01 | 96,578 | -2.75(-4.00%) |
Oct 13, 2022 | 64.88 | 68.77 | 63.84 | 68.76 | 111,878 | +2.45(+3.69%) |
Oct 12, 2022 | 63.80 | 66.55 | 62.78 | 66.31 | 107,685 | +2.32(+3.63%) |
Oct 11, 2022 | 62.84 | 64.53 | 61.11 | 63.99 | 175,969 | +0.85(+1.35%) |
Oct 10, 2022 | 65.93 | 66.00 | 63.07 | 63.14 | 172,768 | -3.03(-4.58%) |
Oct 07, 2022 | 68.77 | 69.15 | 66.16 | 66.17 | 136,740 | -3.79(-5.42%) |
Oct 06, 2022 | 69.58 | 71.14 | 68.79 | 69.96 | 137,509 | +0.13(+0.19%) |
Oct 05, 2022 | 70.71 | 70.71 | 68.28 | 69.83 | 106,572 | -1.40(-1.97%) |
Oct 04, 2022 | 70.92 | 71.90 | 70.68 | 71.23 | 235,658 | +1.90(+2.74%) |
Oct 03, 2022 | 71.34 | 71.35 | 68.42 | 69.33 | 175,770 | -0.37(-0.53%) |
Sep 30, 2022 | 70.35 | 72.32 | 69.42 | 69.70 | 341,095 | -0.86(-1.22%) |
Sep 29, 2022 | 70.39 | 71.42 | 69.72 | 70.56 | 287,955 | -0.34(-0.48%) |
Sep 28, 2022 | 70.05 | 72.56 | 69.73 | 70.90 | 255,431 | +1.75(+2.53%) |
Sep 27, 2022 | 69.27 | 70.74 | 67.50 | 69.15 | 196,857 | +1.44(+2.13%) |
Sep 26, 2022 | 67.40 | 71.05 | 67.40 | 67.71 | 212,978 | +0.02(+0.03%) |
Sep 23, 2022 | 69.65 | 70.14 | 64.86 | 67.69 | 300,073 | -2.95(-4.18%) |
Sep 22, 2022 | 69.47 | 70.86 | 67.50 | 70.64 | 163,310 | +1.38(+1.99%) |
Sep 21, 2022 | 70.64 | 72.43 | 69.16 | 69.26 | 286,192 | -1.00(-1.42%) |
Sep 20, 2022 | 68.77 | 70.60 | 63.02 | 70.26 | 97,159 | +1.12(+1.62%) |
Sep 19, 2022 | 67.96 | 70.38 | 66.74 | 69.14 | 149,868 | +0.62(+0.90%) |
Sep 16, 2022 | 69.80 | 69.80 | 67.50 | 68.52 | 171,777 | -2.77(-3.89%) |
Sep 15, 2022 | 70.16 | 72.22 | 69.63 | 71.29 | 76,450 | +0.71(+1.01%) |
Sep 14, 2022 | 69.03 | 70.88 | 67.82 | 70.58 | 158,980 | +2.03(+2.96%) |
Sep 13, 2022 | 70.66 | 70.66 | 67.28 | 68.55 | 153,992 | -2.98(-4.17%) |
Sep 12, 2022 | 71.82 | 72.41 | 70.06 | 71.53 | 91,491 | +0.69(+0.97%) |
Sep 09, 2022 | 71.64 | 72.25 | 70.28 | 70.84 | 96,314 | -0.41(-0.58%) |
Sep 08, 2022 | 66.95 | 72.36 | 66.95 | 71.25 | 161,172 | +3.18(+4.67%) |
Sep 07, 2022 | 64.49 | 68.25 | 64.49 | 68.07 | 242,707 | +3.22(+4.97%) |
Sep 06, 2022 | 70.42 | 70.92 | 64.37 | 64.85 | 257,226 | -5.87(-8.30%) |
Sep 02, 2022 | 72.12 | 74.30 | 69.86 | 70.72 | 230,743 | -0.13(-0.18%) |