Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.00 | 87.82 | 83.00 | 87.61 | 558,136 | +4.29(+5.15%) |
Nov 29, 2022 | 84.85 | 85.17 | 82.20 | 83.32 | 508,578 | -1.53(-1.80%) |
Nov 28, 2022 | 87.35 | 88.33 | 84.17 | 84.85 | 509,655 | -3.35(-3.80%) |
Nov 25, 2022 | 87.30 | 88.60 | 86.25 | 88.20 | 285,255 | +0.05(+0.06%) |
Nov 23, 2022 | 89.07 | 89.37 | 87.53 | 88.15 | 384,711 | -0.40(-0.45%) |
Nov 22, 2022 | 88.47 | 89.35 | 86.46 | 88.55 | 816,922 | +0.10(+0.11%) |
Nov 21, 2022 | 88.03 | 90.07 | 87.28 | 88.45 | 329,813 | +0.05(+0.06%) |
Nov 18, 2022 | 91.56 | 92.96 | 86.11 | 88.40 | 981,687 | -2.03(-2.24%) |
Nov 17, 2022 | 87.95 | 90.44 | 87.58 | 90.43 | 327,498 | +1.20(+1.34%) |
Nov 16, 2022 | 90.72 | 90.91 | 88.48 | 89.23 | 388,988 | -2.22(-2.43%) |
Nov 15, 2022 | 92.06 | 94.02 | 90.67 | 91.45 | 770,989 | +0.58(+0.64%) |
Nov 14, 2022 | 92.59 | 92.72 | 90.63 | 90.87 | 539,054 | -2.48(-2.66%) |
Nov 11, 2022 | 91.42 | 96.16 | 91.13 | 93.35 | 868,920 | +2.34(+2.57%) |
Nov 10, 2022 | 90.36 | 92.21 | 89.54 | 91.01 | 771,006 | +3.36(+3.83%) |
Nov 09, 2022 | 87.70 | 89.40 | 87.04 | 87.65 | 545,110 | -0.04(-0.05%) |
Nov 08, 2022 | 88.95 | 91.02 | 87.41 | 87.69 | 493,346 | -0.86(-0.97%) |
Nov 07, 2022 | 91.18 | 91.72 | 87.95 | 88.55 | 546,307 | -2.26(-2.49%) |
Nov 04, 2022 | 87.89 | 90.88 | 84.77 | 90.81 | 704,476 | +3.29(+3.76%) |
Nov 03, 2022 | 85.51 | 88.98 | 82.26 | 87.52 | 680,684 | -1.21(-1.36%) |
Nov 02, 2022 | 92.61 | 92.63 | 88.73 | 88.73 | 565,213 | -2.79(-3.05%) |
Nov 01, 2022 | 90.14 | 92.02 | 89.69 | 91.52 | 443,170 | +1.70(+1.89%) |
Oct 31, 2022 | 87.92 | 91.23 | 87.92 | 89.82 | 587,817 | +1.05(+1.18%) |
Oct 28, 2022 | 87.15 | 89.56 | 86.72 | 88.77 | 522,348 | +2.02(+2.33%) |
Oct 27, 2022 | 86.59 | 87.92 | 85.91 | 86.75 | 512,851 | +0.24(+0.28%) |
Oct 26, 2022 | 82.00 | 86.81 | 81.30 | 86.51 | 798,028 | +4.01(+4.86%) |
Oct 25, 2022 | 79.84 | 83.37 | 79.84 | 82.50 | 450,413 | +2.83(+3.55%) |
Oct 24, 2022 | 79.42 | 80.92 | 78.81 | 79.67 | 350,232 | +0.92(+1.17%) |
Oct 21, 2022 | 79.06 | 79.22 | 76.93 | 78.75 | 344,533 | +0.03(+0.04%) |
Oct 20, 2022 | 77.80 | 79.92 | 76.58 | 78.72 | 565,828 | +0.83(+1.07%) |
Oct 19, 2022 | 80.59 | 80.59 | 77.25 | 77.89 | 587,774 | -3.45(-4.24%) |
Oct 18, 2022 | 78.15 | 82.03 | 78.15 | 81.34 | 951,827 | +4.03(+5.21%) |
Oct 17, 2022 | 77.09 | 79.50 | 77.04 | 77.31 | 541,730 | +1.02(+1.34%) |
Oct 14, 2022 | 75.87 | 77.11 | 74.79 | 76.29 | 744,596 | +1.69(+2.27%) |
Oct 13, 2022 | 69.80 | 75.10 | 68.58 | 74.60 | 1,333,140 | +7.11(+10.53%) |
Oct 12, 2022 | 67.90 | 68.21 | 66.88 | 67.49 | 414,652 | -0.57(-0.84%) |
Oct 11, 2022 | 69.59 | 69.88 | 67.37 | 68.06 | 632,967 | -1.32(-1.90%) |
Oct 10, 2022 | 71.24 | 71.24 | 68.45 | 69.38 | 761,775 | -1.65(-2.32%) |
Oct 07, 2022 | 71.91 | 72.39 | 70.08 | 71.03 | 491,244 | -1.37(-1.89%) |
Oct 06, 2022 | 71.51 | 72.48 | 70.72 | 72.40 | 592,199 | +0.48(+0.67%) |
Oct 05, 2022 | 72.65 | 72.65 | 68.94 | 71.92 | 651,471 | -1.60(-2.18%) |
Oct 04, 2022 | 74.25 | 75.25 | 73.11 | 73.52 | 620,602 | +0.66(+0.91%) |
Oct 03, 2022 | 72.80 | 73.14 | 70.83 | 72.86 | 833,416 | +1.38(+1.93%) |
Sep 30, 2022 | 71.86 | 72.50 | 70.85 | 71.48 | 783,496 | -0.50(-0.69%) |
Sep 29, 2022 | 72.52 | 73.46 | 71.57 | 71.98 | 572,607 | -1.36(-1.85%) |
Sep 28, 2022 | 70.49 | 73.74 | 70.21 | 73.34 | 471,897 | +3.48(+4.98%) |
Sep 27, 2022 | 72.05 | 72.50 | 68.43 | 69.86 | 768,928 | -2.34(-3.24%) |
Sep 26, 2022 | 72.29 | 74.14 | 71.98 | 72.20 | 851,108 | -0.38(-0.52%) |
Sep 23, 2022 | 72.82 | 72.82 | 70.91 | 72.58 | 696,788 | -0.98(-1.33%) |
Sep 22, 2022 | 75.07 | 75.19 | 73.29 | 73.56 | 574,308 | -1.94(-2.57%) |
Sep 21, 2022 | 79.09 | 79.09 | 75.45 | 75.50 | 453,649 | -3.46(-4.38%) |
Sep 20, 2022 | 78.04 | 79.38 | 76.93 | 78.96 | 607,422 | -0.19(-0.24%) |
Sep 19, 2022 | 80.48 | 80.69 | 77.52 | 79.15 | 697,287 | -2.63(-3.22%) |
Sep 16, 2022 | 82.32 | 82.92 | 80.20 | 81.78 | 1,695,660 | -1.52(-1.82%) |
Sep 15, 2022 | 83.12 | 83.92 | 82.02 | 83.30 | 637,840 | +0.05(+0.06%) |
Sep 14, 2022 | 84.07 | 85.37 | 82.39 | 83.25 | 619,989 | -0.55(-0.66%) |
Sep 13, 2022 | 83.13 | 85.07 | 83.13 | 83.80 | 568,023 | -1.68(-1.97%) |
Sep 12, 2022 | 86.51 | 88.44 | 85.09 | 85.48 | 903,884 | -0.49(-0.57%) |
Sep 09, 2022 | 82.48 | 86.08 | 82.32 | 85.97 | 1,109,329 | +4.03(+4.92%) |
Sep 08, 2022 | 80.54 | 82.68 | 80.46 | 81.94 | 503,440 | +0.63(+0.77%) |
Sep 07, 2022 | 81.00 | 81.36 | 79.49 | 81.31 | 549,835 | +0.26(+0.32%) |
Sep 06, 2022 | 79.87 | 82.55 | 79.31 | 81.05 | 763,312 | +2.52(+3.21%) |
Sep 02, 2022 | 80.50 | 80.50 | 78.25 | 78.53 | 483,096 | -1.20(-1.51%) |