Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.85 | 83.98 | 81.11 | 83.90 | 225,737 | +1.38(+1.67%) |
Nov 29, 2022 | 82.26 | 83.27 | 81.90 | 82.53 | 160,743 | +0.36(+0.44%) |
Nov 28, 2022 | 81.39 | 83.72 | 81.26 | 82.17 | 256,030 | -0.06(-0.07%) |
Nov 25, 2022 | 82.53 | 82.82 | 82.03 | 82.23 | 72,009 | +0.07(+0.08%) |
Nov 23, 2022 | 80.94 | 82.70 | 80.36 | 82.16 | 151,109 | +0.86(+1.05%) |
Nov 22, 2022 | 81.63 | 82.32 | 81.07 | 81.30 | 197,198 | +0.25(+0.31%) |
Nov 21, 2022 | 80.52 | 81.67 | 80.52 | 81.05 | 178,389 | -0.29(-0.36%) |
Nov 18, 2022 | 82.05 | 82.05 | 80.27 | 81.34 | 209,813 | +0.69(+0.85%) |
Nov 17, 2022 | 80.75 | 81.34 | 78.10 | 80.65 | 245,479 | -1.99(-2.41%) |
Nov 16, 2022 | 85.26 | 85.92 | 82.44 | 82.65 | 200,156 | -3.30(-3.84%) |
Nov 15, 2022 | 85.30 | 86.70 | 84.62 | 85.95 | 165,432 | +1.60(+1.89%) |
Nov 14, 2022 | 83.40 | 86.59 | 82.59 | 84.35 | 253,599 | +0.54(+0.64%) |
Nov 11, 2022 | 83.01 | 84.38 | 82.37 | 83.81 | 184,621 | +1.70(+2.08%) |
Nov 10, 2022 | 79.62 | 82.14 | 78.99 | 82.11 | 200,994 | +5.20(+6.77%) |
Nov 09, 2022 | 78.59 | 79.84 | 76.51 | 76.90 | 147,695 | -2.12(-2.69%) |
Nov 08, 2022 | 79.46 | 81.03 | 78.51 | 79.03 | 286,708 | -0.01(-0.01%) |
Nov 07, 2022 | 77.75 | 79.42 | 77.16 | 79.04 | 118,250 | +1.87(+2.43%) |
Nov 04, 2022 | 76.89 | 77.21 | 75.25 | 77.16 | 173,502 | +1.20(+1.58%) |
Nov 03, 2022 | 76.54 | 76.98 | 74.55 | 75.97 | 137,735 | -0.33(-0.43%) |
Nov 02, 2022 | 78.43 | 79.55 | 76.13 | 76.30 | 276,844 | -2.87(-3.63%) |
Nov 01, 2022 | 78.22 | 79.45 | 76.67 | 79.17 | 273,818 | +1.79(+2.32%) |
Oct 31, 2022 | 76.28 | 78.97 | 75.86 | 77.37 | 314,793 | +0.45(+0.58%) |
Oct 28, 2022 | 76.16 | 79.36 | 74.51 | 76.92 | 441,707 | +2.12(+2.84%) |
Oct 27, 2022 | 75.44 | 76.08 | 74.29 | 74.80 | 368,458 | -0.05(-0.07%) |
Oct 26, 2022 | 73.34 | 75.84 | 72.33 | 74.85 | 184,797 | +0.89(+1.20%) |
Oct 25, 2022 | 73.38 | 74.58 | 73.38 | 73.96 | 156,823 | +0.98(+1.34%) |
Oct 24, 2022 | 72.02 | 73.31 | 71.80 | 72.99 | 206,197 | +1.61(+2.25%) |
Oct 21, 2022 | 70.53 | 71.71 | 69.71 | 71.38 | 274,687 | +1.52(+2.17%) |
Oct 20, 2022 | 72.27 | 72.41 | 67.70 | 69.86 | 302,652 | -3.01(-4.13%) |
Oct 19, 2022 | 74.38 | 74.92 | 72.13 | 72.88 | 151,248 | -1.66(-2.22%) |
Oct 18, 2022 | 74.59 | 75.59 | 73.73 | 74.53 | 207,131 | +1.34(+1.83%) |
Oct 17, 2022 | 72.99 | 73.94 | 72.48 | 73.19 | 200,373 | +1.48(+2.06%) |
Oct 14, 2022 | 73.26 | 73.90 | 71.60 | 71.72 | 197,311 | -0.80(-1.10%) |
Oct 13, 2022 | 69.54 | 73.04 | 68.78 | 72.52 | 177,532 | +1.80(+2.55%) |
Oct 12, 2022 | 70.61 | 72.06 | 69.98 | 70.71 | 164,915 | +0.28(+0.40%) |
Oct 11, 2022 | 70.28 | 71.34 | 69.71 | 70.43 | 180,543 | -0.45(-0.63%) |
Oct 10, 2022 | 71.13 | 71.65 | 70.11 | 70.88 | 129,580 | +0.43(+0.61%) |
Oct 07, 2022 | 71.51 | 71.51 | 69.86 | 70.45 | 156,198 | -1.33(-1.85%) |
Oct 06, 2022 | 70.77 | 72.69 | 70.77 | 71.78 | 183,274 | +0.75(+1.05%) |
Oct 05, 2022 | 71.30 | 72.48 | 70.67 | 71.03 | 256,933 | -0.75(-1.04%) |
Oct 04, 2022 | 71.72 | 72.59 | 70.65 | 71.78 | 322,760 | +0.45(+0.63%) |
Oct 03, 2022 | 68.98 | 72.04 | 68.97 | 71.33 | 253,547 | +2.55(+3.71%) |
Sep 30, 2022 | 70.40 | 71.20 | 68.65 | 68.78 | 260,833 | -2.04(-2.89%) |
Sep 29, 2022 | 70.15 | 71.09 | 69.81 | 70.82 | 177,565 | -0.26(-0.36%) |
Sep 28, 2022 | 69.64 | 71.52 | 69.08 | 71.08 | 196,811 | +1.51(+2.16%) |
Sep 27, 2022 | 68.13 | 70.00 | 67.86 | 69.58 | 259,241 | +1.61(+2.36%) |
Sep 26, 2022 | 68.07 | 69.25 | 67.57 | 67.97 | 281,587 | -0.14(-0.20%) |
Sep 23, 2022 | 69.94 | 70.34 | 67.62 | 68.11 | 291,028 | -2.72(-3.84%) |
Sep 22, 2022 | 70.52 | 71.37 | 70.24 | 70.83 | 406,214 | -0.09(-0.13%) |
Sep 21, 2022 | 71.64 | 72.49 | 70.82 | 70.92 | 247,271 | -0.17(-0.24%) |
Sep 20, 2022 | 72.46 | 73.59 | 70.29 | 71.09 | 254,996 | -1.54(-2.11%) |
Sep 19, 2022 | 71.24 | 73.88 | 71.23 | 72.63 | 264,518 | +1.03(+1.43%) |
Sep 16, 2022 | 72.15 | 72.90 | 69.69 | 71.60 | 625,067 | -3.24(-4.33%) |
Sep 15, 2022 | 75.71 | 77.91 | 74.36 | 74.84 | 182,069 | -1.12(-1.47%) |
Sep 14, 2022 | 76.68 | 76.96 | 75.38 | 75.96 | 177,131 | -0.57(-0.74%) |
Sep 13, 2022 | 77.48 | 78.10 | 76.17 | 76.52 | 179,720 | -2.51(-3.18%) |
Sep 12, 2022 | 79.36 | 79.85 | 78.72 | 79.04 | 210,634 | +0.50(+0.63%) |
Sep 09, 2022 | 77.59 | 79.51 | 77.20 | 78.54 | 259,602 | +1.37(+1.77%) |
Sep 08, 2022 | 77.84 | 78.06 | 76.44 | 77.17 | 312,408 | -1.24(-1.58%) |
Sep 07, 2022 | 77.37 | 78.71 | 74.91 | 78.41 | 243,266 | +1.08(+1.39%) |
Sep 06, 2022 | 77.27 | 77.99 | 76.31 | 77.33 | 378,461 | +0.28(+0.36%) |
Sep 02, 2022 | 79.00 | 80.13 | 76.97 | 77.05 | 236,371 | -1.55(-1.97%) |