Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.81 | 79.86 | 78.96 | 79.86 | 0 | +1.06(+1.35%) |
Nov 29, 2022 | 77.43 | 79.09 | 77.41 | 78.80 | 0 | +1.38(+1.78%) |
Nov 28, 2022 | 77.88 | 77.81 | 76.37 | 77.42 | 0 | -0.44(-0.57%) |
Nov 25, 2022 | 78.07 | 78.69 | 77.69 | 77.86 | 0 | -0.19(-0.24%) |
Nov 23, 2022 | 78.05 | 78.05 | 78.05 | 78.05 | 0 | -0.53(-0.67%) |
Nov 22, 2022 | 77.66 | 78.84 | 77.75 | 78.58 | 0 | +0.93(+1.20%) |
Nov 21, 2022 | 77.79 | 78.28 | 76.91 | 77.65 | 0 | -0.12(-0.15%) |
Nov 18, 2022 | 77.70 | 78.65 | 77.51 | 77.77 | 0 | +0.08(+0.10%) |
Nov 17, 2022 | 79.29 | 79.00 | 77.46 | 77.69 | 0 | -1.52(-1.92%) |
Nov 16, 2022 | 79.48 | 80.42 | 79.04 | 79.21 | 0 | -0.26(-0.33%) |
Nov 15, 2022 | 79.38 | 79.83 | 78.43 | 79.47 | 0 | +0.09(+0.11%) |
Nov 14, 2022 | 79.83 | 79.89 | 78.44 | 79.38 | 0 | -0.43(-0.54%) |
Nov 11, 2022 | 79.34 | 80.36 | 79.60 | 79.81 | 0 | +0.47(+0.59%) |
Nov 10, 2022 | 78.41 | 79.39 | 77.78 | 79.34 | 0 | +0.94(+1.20%) |
Nov 09, 2022 | 78.25 | 78.90 | 77.61 | 78.40 | 0 | +0.16(+0.20%) |
Nov 08, 2022 | 78.05 | 78.57 | 77.65 | 78.24 | 0 | +0.20(+0.26%) |
Nov 07, 2022 | 78.25 | 78.28 | 77.07 | 78.04 | 0 | -0.18(-0.23%) |
Nov 04, 2022 | 76.39 | 78.74 | 76.39 | 78.22 | 0 | +1.84(+2.41%) |
Nov 03, 2022 | 76.95 | 77.67 | 75.17 | 76.38 | 0 | -0.56(-0.73%) |
Nov 02, 2022 | 75.06 | 76.95 | 75.65 | 76.94 | 0 | +1.89(+2.52%) |
Nov 01, 2022 | 74.15 | 75.56 | 74.58 | 75.05 | 0 | +0.90(+1.21%) |
Oct 31, 2022 | 72.42 | 74.15 | 72.40 | 74.15 | 0 | +1.75(+2.42%) |
Oct 28, 2022 | 74.32 | 74.24 | 72.07 | 72.40 | 0 | -1.92(-2.58%) |
Oct 27, 2022 | 74.94 | 75.43 | 74.25 | 74.32 | 0 | -0.61(-0.81%) |
Oct 26, 2022 | 76.27 | 76.28 | 74.91 | 74.93 | 0 | -1.33(-1.74%) |
Oct 25, 2022 | 76.67 | 77.00 | 75.85 | 76.26 | 0 | -0.40(-0.52%) |
Oct 24, 2022 | 77.46 | 77.97 | 76.49 | 76.66 | 0 | -0.78(-1.01%) |
Oct 21, 2022 | 77.28 | 77.83 | 76.42 | 77.44 | 0 | +0.17(+0.22%) |
Oct 20, 2022 | 77.86 | 78.21 | 76.93 | 77.27 | 0 | -0.59(-0.76%) |
Oct 19, 2022 | 78.93 | 78.99 | 77.57 | 77.86 | 0 | -1.06(-1.34%) |
Oct 18, 2022 | 79.46 | 79.60 | 78.77 | 78.92 | 0 | -0.53(-0.67%) |
Oct 17, 2022 | 79.90 | 80.51 | 79.39 | 79.45 | 0 | -0.43(-0.54%) |
Oct 14, 2022 | 80.85 | 81.31 | 79.74 | 79.88 | 0 | -0.96(-1.19%) |
Oct 13, 2022 | 81.26 | 81.12 | 79.63 | 80.84 | 0 | -0.42(-0.52%) |
Oct 12, 2022 | 83.18 | 83.46 | 81.16 | 81.26 | 0 | -1.91(-2.30%) |
Oct 11, 2022 | 82.88 | 83.47 | 82.19 | 83.17 | 0 | +0.30(+0.36%) |
Oct 10, 2022 | 82.65 | 83.40 | 82.13 | 82.87 | 0 | +0.24(+0.29%) |
Oct 07, 2022 | 81.90 | 82.67 | 81.34 | 82.63 | 0 | +0.73(+0.89%) |
Oct 06, 2022 | 82.13 | 82.81 | 81.50 | 81.90 | 0 | -0.22(-0.27%) |
Oct 05, 2022 | 81.96 | 82.65 | 81.62 | 82.12 | 0 | +0.17(+0.21%) |
Oct 04, 2022 | 80.01 | 82.19 | 80.24 | 81.95 | 0 | +1.95(+2.44%) |
Oct 03, 2022 | 81.40 | 81.67 | 79.67 | 80.00 | 0 | -1.38(-1.70%) |
Sep 30, 2022 | 81.87 | 82.28 | 81.05 | 81.38 | 0 | -0.48(-0.59%) |
Sep 29, 2022 | 82.39 | 82.60 | 81.60 | 81.86 | 0 | -0.53(-0.64%) |
Sep 28, 2022 | 81.61 | 82.60 | 80.59 | 82.39 | 0 | +0.78(+0.96%) |
Sep 27, 2022 | 81.39 | 82.93 | 81.43 | 81.61 | 0 | +0.23(+0.28%) |
Sep 26, 2022 | 81.64 | 83.65 | 81.30 | 81.38 | 0 | -0.23(-0.28%) |
Sep 23, 2022 | 83.58 | 83.07 | 81.03 | 81.61 | 0 | -1.96(-2.35%) |
Sep 22, 2022 | 83.22 | 83.66 | 82.66 | 83.57 | 0 | +0.36(+0.43%) |
Sep 21, 2022 | 83.16 | 83.69 | 82.69 | 83.21 | 0 | +0.06(+0.07%) |
Sep 20, 2022 | 82.46 | 83.46 | 82.35 | 83.15 | 0 | +0.70(+0.85%) |
Sep 19, 2022 | 82.43 | 82.68 | 81.17 | 82.45 | 0 | +0.04(+0.05%) |
Sep 16, 2022 | 83.76 | 83.31 | 82.04 | 82.41 | 0 | -1.34(-1.60%) |
Sep 15, 2022 | 83.25 | 83.94 | 83.11 | 83.75 | 0 | +0.51(+0.61%) |
Sep 14, 2022 | 84.18 | 84.66 | 83.03 | 83.24 | 0 | -0.93(-1.10%) |
Sep 13, 2022 | 85.34 | 85.66 | 83.66 | 84.17 | 0 | -1.16(-1.36%) |
Sep 12, 2022 | 85.33 | 85.85 | 84.87 | 85.33 | 0 | +0.02(+0.02%) |
Sep 09, 2022 | 83.81 | 85.52 | 84.00 | 85.31 | 0 | +1.51(+1.80%) |
Sep 08, 2022 | 83.89 | 84.79 | 83.56 | 83.80 | 0 | -0.08(-0.10%) |
Sep 07, 2022 | 85.04 | 85.44 | 83.82 | 83.88 | 0 | -1.15(-1.35%) |
Sep 06, 2022 | 85.32 | 85.71 | 84.71 | 85.03 | 0 | -0.26(-0.30%) |
Sep 02, 2022 | 85.29 | 85.29 | 85.29 | 85.29 | 0 | -0.72(-0.84%) |