Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.15 | 93.59 | 88.15 | 93.43 | 13,329 | +4.83(+5.45%) |
Nov 29, 2022 | 87.07 | 88.60 | 86.41 | 88.60 | 11,857 | +1.72(+1.98%) |
Nov 28, 2022 | 87.00 | 87.00 | 85.82 | 86.88 | 21,530 | -0.38(-0.43%) |
Nov 25, 2022 | 87.95 | 87.95 | 87.16 | 87.25 | 4,624 | -0.18(-0.20%) |
Nov 23, 2022 | 87.87 | 87.87 | 86.72 | 87.43 | 4,459 | -0.44(-0.50%) |
Nov 22, 2022 | 87.83 | 88.80 | 86.68 | 87.87 | 10,481 | -0.62(-0.71%) |
Nov 21, 2022 | 87.47 | 88.86 | 87.47 | 88.49 | 9,100 | +1.43(+1.64%) |
Nov 18, 2022 | 84.79 | 87.51 | 83.88 | 87.07 | 29,272 | +3.22(+3.84%) |
Nov 17, 2022 | 82.80 | 83.89 | 82.40 | 83.85 | 5,509 | +1.03(+1.24%) |
Nov 16, 2022 | 84.14 | 84.14 | 82.82 | 82.82 | 2,930 | -1.34(-1.59%) |
Nov 15, 2022 | 84.76 | 84.86 | 83.81 | 84.15 | 6,344 | +0.66(+0.79%) |
Nov 14, 2022 | 80.41 | 84.56 | 80.41 | 83.49 | 10,164 | -0.18(-0.21%) |
Nov 11, 2022 | 85.17 | 85.92 | 83.19 | 83.67 | 10,087 | -0.51(-0.60%) |
Nov 10, 2022 | 81.92 | 84.17 | 81.92 | 84.17 | 8,498 | +4.51(+5.66%) |
Nov 09, 2022 | 81.53 | 82.70 | 79.28 | 79.67 | 12,224 | -2.78(-3.38%) |
Nov 08, 2022 | 81.71 | 82.45 | 81.06 | 82.45 | 7,779 | +0.87(+1.07%) |
Nov 07, 2022 | 80.97 | 82.75 | 80.97 | 81.58 | 4,365 | -0.10(-0.12%) |
Nov 04, 2022 | 81.21 | 81.68 | 79.95 | 81.68 | 11,665 | +1.46(+1.81%) |
Nov 03, 2022 | 81.37 | 84.08 | 80.22 | 80.22 | 12,673 | -1.58(-1.94%) |
Nov 02, 2022 | 84.18 | 85.49 | 79.53 | 81.81 | 22,468 | -2.44(-2.89%) |
Nov 01, 2022 | 81.21 | 85.49 | 79.85 | 84.24 | 16,577 | +5.64(+7.17%) |
Oct 31, 2022 | 79.08 | 79.58 | 78.61 | 78.61 | 7,475 | -0.30(-0.38%) |
Oct 28, 2022 | 78.46 | 81.85 | 78.46 | 78.91 | 9,458 | +0.15(+0.19%) |
Oct 27, 2022 | 78.79 | 79.93 | 78.33 | 78.76 | 8,006 | +0.22(+0.28%) |
Oct 26, 2022 | 76.66 | 78.86 | 76.56 | 78.54 | 9,139 | +0.50(+0.63%) |
Oct 25, 2022 | 75.59 | 78.64 | 75.59 | 78.04 | 24,008 | +2.62(+3.48%) |
Oct 24, 2022 | 76.09 | 76.46 | 74.34 | 75.42 | 13,847 | -1.15(-1.50%) |
Oct 21, 2022 | 72.79 | 76.85 | 70.40 | 76.57 | 6,357 | +3.48(+4.76%) |
Oct 20, 2022 | 74.02 | 74.02 | 72.66 | 73.09 | 3,916 | -1.10(-1.48%) |
Oct 19, 2022 | 74.47 | 75.17 | 72.94 | 74.19 | 9,995 | -1.21(-1.60%) |
Oct 18, 2022 | 74.43 | 75.47 | 73.51 | 75.40 | 8,214 | +1.67(+2.27%) |
Oct 17, 2022 | 72.26 | 73.73 | 71.86 | 73.73 | 17,745 | +1.54(+2.13%) |
Oct 14, 2022 | 72.60 | 73.29 | 71.68 | 72.19 | 9,892 | -1.00(-1.37%) |
Oct 13, 2022 | 70.00 | 73.46 | 69.92 | 73.19 | 12,969 | +2.08(+2.92%) |
Oct 12, 2022 | 71.46 | 71.62 | 70.67 | 71.11 | 7,664 | -0.79(-1.10%) |
Oct 11, 2022 | 71.79 | 73.04 | 71.41 | 71.90 | 14,199 | -0.25(-0.34%) |
Oct 10, 2022 | 72.18 | 72.34 | 70.79 | 72.15 | 7,946 | +0.72(+1.01%) |
Oct 07, 2022 | 71.80 | 72.27 | 70.81 | 71.43 | 9,395 | -0.38(-0.52%) |
Oct 06, 2022 | 72.61 | 72.99 | 71.80 | 71.80 | 13,049 | -1.49(-2.03%) |
Oct 05, 2022 | 72.01 | 73.57 | 71.52 | 73.29 | 8,047 | +0.54(+0.75%) |
Oct 04, 2022 | 74.70 | 74.70 | 72.46 | 72.74 | 12,208 | +0.78(+1.09%) |
Oct 03, 2022 | 71.43 | 72.61 | 70.32 | 71.96 | 10,768 | +1.50(+2.12%) |
Sep 30, 2022 | 70.00 | 71.88 | 69.98 | 70.47 | 23,771 | +1.18(+1.70%) |
Sep 29, 2022 | 71.82 | 71.82 | 69.29 | 69.29 | 29,810 | -2.60(-3.61%) |
Sep 28, 2022 | 71.17 | 72.52 | 70.82 | 71.89 | 22,678 | +0.64(+0.90%) |
Sep 27, 2022 | 71.29 | 73.08 | 70.76 | 71.24 | 32,960 | +0.19(+0.26%) |
Sep 26, 2022 | 70.88 | 73.36 | 70.34 | 71.06 | 23,959 | -0.16(-0.22%) |
Sep 23, 2022 | 72.11 | 72.80 | 70.62 | 71.21 | 18,922 | -1.86(-2.54%) |
Sep 22, 2022 | 73.08 | 73.78 | 72.19 | 73.07 | 6,351 | -0.42(-0.58%) |
Sep 21, 2022 | 74.56 | 75.50 | 72.76 | 73.50 | 14,795 | -0.48(-0.65%) |
Sep 20, 2022 | 75.10 | 75.75 | 73.19 | 73.98 | 27,614 | -2.06(-2.71%) |
Sep 19, 2022 | 74.96 | 77.02 | 74.56 | 76.04 | 15,662 | +0.65(+0.86%) |
Sep 16, 2022 | 76.13 | 76.69 | 75.10 | 75.39 | 48,701 | -0.92(-1.20%) |
Sep 15, 2022 | 77.62 | 77.62 | 76.04 | 76.31 | 15,180 | -0.28(-0.36%) |
Sep 14, 2022 | 75.59 | 77.57 | 75.59 | 76.59 | 22,135 | +1.02(+1.35%) |
Sep 13, 2022 | 78.41 | 78.41 | 74.43 | 75.57 | 36,652 | -3.41(-4.31%) |
Sep 12, 2022 | 78.33 | 79.50 | 78.33 | 78.98 | 19,879 | +0.64(+0.82%) |
Sep 09, 2022 | 77.43 | 80.13 | 77.39 | 78.33 | 25,037 | +1.73(+2.26%) |
Sep 08, 2022 | 74.96 | 77.35 | 74.96 | 76.61 | 9,625 | +0.99(+1.31%) |
Sep 07, 2022 | 74.88 | 76.80 | 74.83 | 75.62 | 11,564 | +0.72(+0.96%) |
Sep 06, 2022 | 74.55 | 75.41 | 74.14 | 74.90 | 18,462 | +0.35(+0.46%) |
Sep 02, 2022 | 75.40 | 75.87 | 73.72 | 74.55 | 11,878 | -0.40(-0.54%) |