Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.12 | 84.74 | 80.56 | 84.34 | 2,008,149 | +3.20(+3.94%) |
Nov 29, 2022 | 81.68 | 82.36 | 80.60 | 81.15 | 818,930 | -0.83(-1.01%) |
Nov 28, 2022 | 83.83 | 84.38 | 81.59 | 81.97 | 1,035,669 | -2.13(-2.53%) |
Nov 25, 2022 | 83.17 | 85.12 | 83.05 | 84.10 | 460,273 | +0.66(+0.79%) |
Nov 23, 2022 | 82.79 | 83.85 | 82.06 | 83.44 | 607,347 | +0.96(+1.16%) |
Nov 22, 2022 | 82.83 | 82.96 | 81.64 | 82.49 | 809,599 | +0.10(+0.12%) |
Nov 21, 2022 | 81.07 | 82.74 | 80.27 | 82.38 | 883,799 | +0.86(+1.05%) |
Nov 18, 2022 | 83.30 | 83.40 | 81.43 | 81.53 | 954,263 | -0.76(-0.92%) |
Nov 17, 2022 | 85.24 | 85.24 | 81.50 | 82.29 | 1,457,906 | -4.17(-4.82%) |
Nov 16, 2022 | 87.39 | 87.39 | 85.35 | 86.46 | 988,088 | -0.95(-1.08%) |
Nov 15, 2022 | 87.00 | 88.71 | 86.52 | 87.40 | 1,170,744 | +1.78(+2.07%) |
Nov 14, 2022 | 85.83 | 87.13 | 84.92 | 85.63 | 908,753 | -1.20(-1.38%) |
Nov 11, 2022 | 83.56 | 89.94 | 83.53 | 86.83 | 2,130,231 | +3.20(+3.82%) |
Nov 10, 2022 | 81.00 | 83.74 | 80.91 | 83.63 | 1,675,120 | +5.98(+7.70%) |
Nov 09, 2022 | 76.67 | 77.81 | 76.27 | 77.65 | 1,389,240 | +0.66(+0.86%) |
Nov 08, 2022 | 78.50 | 79.27 | 76.51 | 76.99 | 1,080,351 | -1.09(-1.39%) |
Nov 07, 2022 | 75.37 | 78.37 | 74.32 | 78.08 | 4,980,823 | +2.78(+3.69%) |
Nov 04, 2022 | 76.29 | 76.63 | 73.46 | 75.30 | 1,271,012 | -0.40(-0.53%) |
Nov 03, 2022 | 72.75 | 76.36 | 70.22 | 75.70 | 1,836,964 | +1.80(+2.43%) |
Nov 02, 2022 | 76.21 | 73.79 | 73.90 | 2,322,460 | -2.81(-3.67%) | |
Nov 01, 2022 | 70.86 | 77.81 | 69.05 | 76.72 | 2,748,812 | +3.23(+4.40%) |
Oct 31, 2022 | 73.24 | 73.82 | 72.41 | 73.48 | 1,599,911 | +0.19(+0.26%) |
Oct 28, 2022 | 73.30 | 73.64 | 71.78 | 73.29 | 812,500 | -0.07(-0.09%) |
Oct 27, 2022 | 75.30 | 75.44 | 73.23 | 73.36 | 855,332 | -1.52(-2.03%) |
Oct 26, 2022 | 73.61 | 76.80 | 73.57 | 74.88 | 1,505,405 | +1.31(+1.78%) |
Oct 25, 2022 | 70.83 | 73.97 | 70.83 | 73.57 | 931,494 | +3.18(+4.52%) |
Oct 24, 2022 | 70.56 | 71.11 | 69.61 | 70.39 | 1,102,581 | +0.12(+0.17%) |
Oct 21, 2022 | 70.17 | 70.58 | 68.55 | 70.27 | 1,284,687 | +0.29(+0.41%) |
Oct 20, 2022 | 71.71 | 72.66 | 69.93 | 69.98 | 1,014,861 | -1.96(-2.72%) |
Oct 19, 2022 | 73.61 | 74.24 | 71.30 | 71.94 | 1,081,375 | -3.13(-4.16%) |
Oct 18, 2022 | 75.64 | 77.20 | 74.42 | 75.06 | 993,719 | +1.60(+2.18%) |
Oct 17, 2022 | 70.86 | 74.72 | 70.54 | 73.46 | 1,038,317 | +3.30(+4.70%) |
Oct 14, 2022 | 72.30 | 72.71 | 70.03 | 70.16 | 822,119 | -1.51(-2.11%) |
Oct 13, 2022 | 68.24 | 72.26 | 67.47 | 71.67 | 1,025,879 | +1.51(+2.15%) |
Oct 12, 2022 | 70.40 | 70.86 | 69.73 | 70.16 | 641,690 | +0.22(+0.32%) |
Oct 11, 2022 | 70.59 | 71.16 | 68.64 | 69.94 | 1,432,718 | -0.62(-0.88%) |
Oct 10, 2022 | 73.60 | 73.60 | 70.54 | 70.56 | 1,350,391 | -2.85(-3.89%) |
Oct 07, 2022 | 75.41 | 75.61 | 72.68 | 73.42 | 978,890 | -3.24(-4.23%) |
Oct 06, 2022 | 76.46 | 77.28 | 75.98 | 76.66 | 923,866 | +0.13(+0.17%) |
Oct 05, 2022 | 75.21 | 77.49 | 74.77 | 76.53 | 5,873,912 | -0.00(-0.00%) |
Oct 04, 2022 | 73.90 | 76.59 | 73.90 | 76.53 | 1,325,464 | +3.84(+5.29%) |
Oct 03, 2022 | 70.95 | 73.40 | 70.08 | 72.69 | 807,750 | +2.25(+3.19%) |
Sep 30, 2022 | 71.22 | 72.79 | 70.32 | 70.44 | 891,572 | -0.40(-0.57%) |
Sep 29, 2022 | 71.13 | 71.38 | 70.03 | 70.85 | 890,742 | -1.00(-1.39%) |
Sep 28, 2022 | 71.17 | 72.43 | 70.44 | 71.84 | 1,352,750 | +1.76(+2.52%) |
Sep 27, 2022 | 72.65 | 73.02 | 69.80 | 70.08 | 1,624,734 | -1.87(-2.60%) |
Sep 26, 2022 | 72.23 | 73.29 | 71.56 | 71.95 | 965,509 | -0.24(-0.34%) |
Sep 23, 2022 | 71.91 | 72.28 | 70.30 | 72.19 | 994,408 | +0.21(+0.29%) |
Sep 22, 2022 | 73.39 | 73.81 | 71.41 | 71.99 | 968,041 | -1.50(-2.04%) |
Sep 21, 2022 | 75.25 | 76.05 | 73.27 | 73.48 | 1,420,373 | -0.95(-1.28%) |
Sep 20, 2022 | 74.39 | 75.14 | 73.36 | 74.43 | 903,631 | -0.96(-1.28%) |
Sep 19, 2022 | 76.05 | 76.05 | 74.29 | 75.40 | 1,329,386 | -0.90(-1.17%) |
Sep 16, 2022 | 77.87 | 77.87 | 74.77 | 76.29 | 1,874,229 | -2.18(-2.78%) |
Sep 15, 2022 | 79.45 | 80.73 | 78.24 | 78.47 | 786,145 | -0.82(-1.03%) |
Sep 14, 2022 | 80.18 | 80.33 | 78.19 | 79.29 | 1,234,630 | -1.04(-1.29%) |
Sep 13, 2022 | 82.97 | 83.61 | 80.22 | 80.33 | 906,042 | -5.20(-6.08%) |
Sep 12, 2022 | 85.91 | 86.73 | 85.15 | 85.53 | 711,470 | -0.49(-0.57%) |
Sep 09, 2022 | 85.15 | 86.47 | 84.96 | 86.01 | 766,704 | +1.02(+1.20%) |
Sep 08, 2022 | 82.09 | 85.01 | 81.45 | 85.00 | 969,009 | +2.12(+2.56%) |
Sep 07, 2022 | 80.50 | 82.99 | 79.03 | 82.88 | 1,446,817 | +1.26(+1.55%) |
Sep 06, 2022 | 81.70 | 82.30 | 80.91 | 81.61 | 908,743 | -0.25(-0.30%) |
Sep 02, 2022 | 83.19 | 83.62 | 81.58 | 81.86 | 601,765 | -0.70(-0.84%) |