Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.14 | 85.57 | 83.06 | 85.47 | 640,381 | +2.15(+2.58%) |
Nov 29, 2022 | 84.17 | 84.56 | 83.30 | 83.33 | 581,430 | -0.25(-0.30%) |
Nov 28, 2022 | 83.77 | 84.20 | 82.93 | 83.58 | 812,735 | -1.30(-1.53%) |
Nov 25, 2022 | 84.43 | 85.27 | 84.14 | 84.87 | 164,702 | +0.40(+0.47%) |
Nov 23, 2022 | 84.61 | 85.19 | 83.93 | 84.48 | 419,593 | -0.43(-0.50%) |
Nov 22, 2022 | 83.80 | 84.92 | 83.56 | 84.90 | 666,616 | +1.35(+1.62%) |
Nov 21, 2022 | 83.20 | 84.07 | 82.97 | 83.55 | 609,357 | -0.73(-0.87%) |
Nov 18, 2022 | 83.57 | 84.46 | 83.13 | 84.28 | 616,591 | +2.03(+2.47%) |
Nov 17, 2022 | 81.16 | 82.36 | 80.62 | 82.25 | 530,634 | -0.45(-0.55%) |
Nov 16, 2022 | 83.37 | 83.78 | 82.33 | 82.70 | 627,427 | -1.95(-2.30%) |
Nov 15, 2022 | 85.13 | 86.25 | 83.83 | 84.65 | 636,280 | +0.95(+1.14%) |
Nov 14, 2022 | 83.28 | 85.37 | 83.07 | 83.70 | 972,133 | -1.30(-1.52%) |
Nov 11, 2022 | 84.71 | 85.60 | 83.65 | 84.99 | 1,390,588 | +0.44(+0.52%) |
Nov 10, 2022 | 82.75 | 84.76 | 82.61 | 84.55 | 1,028,566 | +6.06(+7.73%) |
Nov 09, 2022 | 80.14 | 80.61 | 78.29 | 78.49 | 660,899 | -2.64(-3.25%) |
Nov 08, 2022 | 80.98 | 82.40 | 80.25 | 81.13 | 645,882 | +0.44(+0.55%) |
Nov 07, 2022 | 81.40 | 81.51 | 79.83 | 80.68 | 410,301 | -0.23(-0.28%) |
Nov 04, 2022 | 78.32 | 81.25 | 76.86 | 80.91 | 827,324 | +4.85(+6.37%) |
Nov 03, 2022 | 73.57 | 76.30 | 73.45 | 76.07 | 748,590 | +0.14(+0.19%) |
Nov 02, 2022 | 77.01 | 78.15 | 75.87 | 75.92 | 517,263 | -1.78(-2.28%) |
Nov 01, 2022 | 78.65 | 78.75 | 77.40 | 77.70 | 396,697 | +0.59(+0.77%) |
Oct 31, 2022 | 76.52 | 77.62 | 76.32 | 77.10 | 645,656 | -0.09(-0.11%) |
Oct 28, 2022 | 75.59 | 77.26 | 75.59 | 77.19 | 569,493 | +0.40(+0.52%) |
Oct 27, 2022 | 76.92 | 77.82 | 76.03 | 76.79 | 853,699 | +0.58(+0.76%) |
Oct 26, 2022 | 76.57 | 78.14 | 76.19 | 76.21 | 763,351 | -0.46(-0.60%) |
Oct 25, 2022 | 75.67 | 76.90 | 75.61 | 76.67 | 939,072 | +0.68(+0.90%) |
Oct 24, 2022 | 74.71 | 76.22 | 73.97 | 75.99 | 1,338,810 | +2.40(+3.26%) |
Oct 21, 2022 | 73.73 | 73.86 | 70.34 | 73.59 | 1,363,565 | +2.90(+4.10%) |
Oct 20, 2022 | 72.45 | 73.24 | 70.08 | 70.69 | 1,051,775 | -1.62(-2.24%) |
Oct 19, 2022 | 71.98 | 72.54 | 71.25 | 72.32 | 622,186 | +0.04(+0.05%) |
Oct 18, 2022 | 72.84 | 73.02 | 71.71 | 72.28 | 1,048,810 | +1.44(+2.03%) |
Oct 17, 2022 | 70.54 | 71.24 | 70.07 | 70.84 | 765,890 | +2.41(+3.52%) |
Oct 14, 2022 | 69.90 | 70.27 | 68.41 | 68.43 | 616,433 | -0.86(-1.25%) |
Oct 13, 2022 | 66.35 | 69.87 | 65.76 | 69.29 | 737,681 | +1.26(+1.85%) |
Oct 12, 2022 | 68.27 | 68.65 | 67.75 | 68.04 | 645,591 | -0.77(-1.12%) |
Oct 11, 2022 | 67.69 | 69.70 | 67.50 | 68.80 | 591,165 | +0.03(+0.04%) |
Oct 10, 2022 | 69.90 | 69.90 | 68.22 | 68.78 | 551,092 | -1.19(-1.70%) |
Oct 07, 2022 | 70.54 | 70.62 | 69.27 | 69.97 | 682,509 | -1.22(-1.71%) |
Oct 06, 2022 | 70.54 | 71.82 | 70.26 | 71.18 | 820,288 | +0.55(+0.77%) |
Oct 05, 2022 | 68.34 | 70.83 | 68.19 | 70.64 | 1,133,266 | -0.83(-1.17%) |
Oct 04, 2022 | 69.62 | 71.49 | 69.62 | 71.47 | 1,027,425 | +3.82(+5.65%) |
Oct 03, 2022 | 65.29 | 67.80 | 64.72 | 67.65 | 938,622 | +3.71(+5.81%) |
Sep 30, 2022 | 64.29 | 65.74 | 63.88 | 63.94 | 703,436 | -0.50(-0.77%) |
Sep 29, 2022 | 65.37 | 65.50 | 63.65 | 64.44 | 716,853 | -3.02(-4.48%) |
Sep 28, 2022 | 65.84 | 67.95 | 65.70 | 67.46 | 806,318 | +1.52(+2.30%) |
Sep 27, 2022 | 66.76 | 67.13 | 64.87 | 65.94 | 853,851 | +0.42(+0.64%) |
Sep 26, 2022 | 64.24 | 66.06 | 64.15 | 65.52 | 880,008 | +1.57(+2.46%) |
Sep 23, 2022 | 64.12 | 64.57 | 63.08 | 63.95 | 1,163,226 | -3.22(-4.80%) |
Sep 22, 2022 | 68.51 | 68.71 | 66.86 | 67.17 | 750,824 | -1.29(-1.88%) |
Sep 21, 2022 | 68.10 | 70.60 | 68.10 | 68.46 | 1,187,847 | -1.75(-2.49%) |
Sep 20, 2022 | 71.22 | 71.22 | 70.02 | 70.20 | 593,449 | -2.28(-3.15%) |
Sep 19, 2022 | 69.71 | 72.61 | 69.65 | 72.49 | 602,463 | +1.70(+2.40%) |
Sep 16, 2022 | 69.77 | 71.01 | 69.55 | 70.79 | 692,343 | -0.20(-0.28%) |
Sep 15, 2022 | 70.74 | 73.22 | 70.59 | 70.99 | 700,790 | -0.96(-1.33%) |
Sep 14, 2022 | 72.05 | 72.29 | 70.61 | 71.95 | 572,416 | +0.08(+0.11%) |
Sep 13, 2022 | 72.62 | 73.79 | 71.72 | 71.87 | 680,640 | -3.40(-4.51%) |
Sep 12, 2022 | 74.24 | 75.38 | 74.13 | 75.27 | 557,740 | +2.67(+3.67%) |
Sep 09, 2022 | 71.91 | 72.84 | 71.69 | 72.60 | 358,714 | +1.29(+1.80%) |
Sep 08, 2022 | 69.75 | 71.36 | 69.15 | 71.32 | 769,146 | -1.11(-1.54%) |
Sep 07, 2022 | 70.44 | 72.75 | 70.27 | 72.43 | 986,757 | +2.19(+3.11%) |
Sep 06, 2022 | 71.12 | 71.32 | 69.74 | 70.24 | 552,571 | -1.68(-2.33%) |
Sep 02, 2022 | 74.18 | 74.55 | 71.48 | 71.92 | 573,345 | -1.14(-1.56%) |