Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.00 | 87.72 | 82.71 | 87.72 | 7,205,702 | +3.18(+3.76%) |
Nov 29, 2022 | 84.81 | 85.37 | 83.89 | 84.53 | 3,658,219 | +0.11(+0.12%) |
Nov 28, 2022 | 84.57 | 86.24 | 84.05 | 84.43 | 3,765,656 | -1.82(-2.11%) |
Nov 25, 2022 | 84.59 | 86.60 | 84.37 | 86.25 | 1,515,235 | +1.42(+1.67%) |
Nov 23, 2022 | 83.92 | 85.96 | 82.74 | 84.83 | 4,707,294 | +0.69(+0.82%) |
Nov 22, 2022 | 82.53 | 84.75 | 81.55 | 84.14 | 7,170,002 | -1.96(-2.28%) |
Nov 21, 2022 | 86.31 | 87.85 | 85.53 | 86.11 | 3,081,702 | -1.75(-2.00%) |
Nov 18, 2022 | 88.19 | 88.91 | 86.22 | 87.86 | 3,314,071 | +1.12(+1.29%) |
Nov 17, 2022 | 88.57 | 88.57 | 85.72 | 86.74 | 5,471,676 | -3.38(-3.75%) |
Nov 16, 2022 | 92.95 | 93.19 | 88.97 | 90.12 | 4,649,192 | -3.42(-3.66%) |
Nov 15, 2022 | 101.02 | 102.93 | 92.20 | 93.54 | 7,477,088 | -3.64(-3.75%) |
Nov 14, 2022 | 102.01 | 102.87 | 97.18 | 97.18 | 5,618,049 | -7.05(-6.77%) |
Nov 11, 2022 | 99.47 | 105.41 | 99.35 | 104.24 | 8,938,027 | +5.03(+5.07%) |
Nov 10, 2022 | 91.90 | 99.26 | 91.90 | 99.21 | 10,083,590 | +12.97(+15.03%) |
Nov 09, 2022 | 87.86 | 88.69 | 85.97 | 86.24 | 2,568,373 | -2.84(-3.18%) |
Nov 08, 2022 | 88.42 | 90.28 | 87.08 | 89.08 | 3,119,348 | +0.74(+0.84%) |
Nov 07, 2022 | 87.04 | 89.51 | 86.14 | 88.34 | 2,994,848 | +2.05(+2.38%) |
Nov 04, 2022 | 86.02 | 87.92 | 85.11 | 86.29 | 3,559,856 | +1.93(+2.28%) |
Nov 03, 2022 | 86.65 | 86.81 | 83.86 | 84.36 | 4,972,997 | -4.14(-4.68%) |
Nov 02, 2022 | 88.26 | 91.57 | 87.00 | 88.50 | 6,703,598 | -0.57(-0.63%) |
Nov 01, 2022 | 89.48 | 90.52 | 87.05 | 89.07 | 3,835,338 | +1.72(+1.98%) |
Oct 31, 2022 | 88.38 | 89.19 | 87.33 | 87.34 | 3,668,323 | -1.95(-2.19%) |
Oct 28, 2022 | 86.75 | 90.45 | 84.71 | 89.30 | 5,668,071 | +0.60(+0.68%) |
Oct 27, 2022 | 89.22 | 90.41 | 87.96 | 88.69 | 4,581,183 | +0.67(+0.77%) |
Oct 26, 2022 | 85.90 | 89.32 | 85.57 | 88.02 | 4,633,340 | +1.13(+1.30%) |
Oct 25, 2022 | 81.91 | 86.93 | 81.87 | 86.89 | 5,541,295 | +5.01(+6.12%) |
Oct 24, 2022 | 81.17 | 82.24 | 78.58 | 81.88 | 4,390,157 | +0.80(+0.98%) |
Oct 21, 2022 | 79.91 | 81.34 | 78.40 | 81.08 | 5,476,915 | +1.32(+1.65%) |
Oct 20, 2022 | 83.56 | 83.84 | 78.73 | 79.76 | 8,214,998 | -3.51(-4.22%) |
Oct 19, 2022 | 85.30 | 85.47 | 82.43 | 83.27 | 4,329,718 | -2.26(-2.64%) |
Oct 18, 2022 | 86.42 | 88.39 | 84.19 | 85.53 | 4,953,865 | +1.79(+2.14%) |
Oct 17, 2022 | 81.77 | 83.91 | 81.75 | 83.74 | 3,916,164 | +3.90(+4.89%) |
Oct 14, 2022 | 82.44 | 83.90 | 79.62 | 79.84 | 3,056,242 | -2.08(-2.54%) |
Oct 13, 2022 | 77.05 | 82.43 | 75.50 | 81.92 | 5,676,742 | +0.73(+0.90%) |
Oct 12, 2022 | 79.28 | 81.84 | 78.80 | 81.19 | 3,977,240 | +1.99(+2.52%) |
Oct 11, 2022 | 80.60 | 81.23 | 77.88 | 79.19 | 5,721,264 | -1.96(-2.41%) |
Oct 10, 2022 | 82.72 | 83.44 | 80.79 | 81.15 | 2,948,648 | -0.84(-1.02%) |
Oct 07, 2022 | 84.93 | 85.39 | 81.44 | 81.98 | 4,692,412 | -4.96(-5.71%) |
Oct 06, 2022 | 86.97 | 88.65 | 86.57 | 86.95 | 2,900,987 | -0.41(-0.47%) |
Oct 05, 2022 | 86.53 | 87.99 | 85.62 | 87.35 | 3,693,124 | -1.40(-1.58%) |
Oct 04, 2022 | 84.37 | 88.77 | 84.21 | 88.76 | 6,200,950 | +6.67(+8.13%) |
Oct 03, 2022 | 80.75 | 82.57 | 80.08 | 82.09 | 3,347,686 | +2.65(+3.33%) |
Sep 30, 2022 | 80.25 | 81.24 | 78.77 | 79.44 | 5,087,391 | -0.72(-0.90%) |
Sep 29, 2022 | 80.06 | 80.81 | 78.98 | 80.16 | 4,648,197 | -1.47(-1.80%) |
Sep 28, 2022 | 78.40 | 81.95 | 77.50 | 81.63 | 6,912,673 | +3.85(+4.95%) |
Sep 27, 2022 | 80.66 | 81.78 | 77.66 | 77.78 | 6,402,637 | -1.15(-1.46%) |
Sep 26, 2022 | 78.84 | 80.64 | 78.51 | 78.93 | 4,475,520 | -0.32(-0.41%) |
Sep 23, 2022 | 79.47 | 79.89 | 78.03 | 79.25 | 6,822,501 | -1.80(-2.22%) |
Sep 22, 2022 | 83.55 | 84.23 | 79.83 | 81.05 | 7,894,424 | -3.20(-3.80%) |
Sep 21, 2022 | 87.25 | 89.22 | 84.21 | 84.25 | 3,895,112 | -2.06(-2.39%) |
Sep 20, 2022 | 89.22 | 89.90 | 84.96 | 86.31 | 4,466,241 | -4.00(-4.42%) |
Sep 19, 2022 | 86.25 | 90.31 | 85.93 | 90.31 | 3,269,306 | +2.82(+3.22%) |
Sep 16, 2022 | 87.98 | 87.98 | 86.09 | 87.49 | 6,111,399 | -2.39(-2.66%) |
Sep 15, 2022 | 89.93 | 91.02 | 87.81 | 89.88 | 2,603,036 | -0.63(-0.69%) |
Sep 14, 2022 | 90.15 | 91.12 | 89.12 | 90.51 | 2,813,743 | +0.94(+1.05%) |
Sep 13, 2022 | 91.83 | 91.85 | 88.85 | 89.57 | 5,437,462 | -6.12(-6.40%) |
Sep 12, 2022 | 95.38 | 97.19 | 94.91 | 95.69 | 2,415,627 | +1.09(+1.15%) |
Sep 09, 2022 | 92.59 | 94.95 | 92.32 | 94.60 | 2,433,689 | +2.63(+2.86%) |
Sep 08, 2022 | 90.20 | 92.28 | 89.92 | 91.97 | 2,747,655 | +0.53(+0.58%) |
Sep 07, 2022 | 89.00 | 91.78 | 88.84 | 91.44 | 2,177,353 | +2.14(+2.39%) |
Sep 06, 2022 | 89.77 | 90.43 | 87.60 | 89.30 | 2,414,115 | +0.26(+0.29%) |
Sep 02, 2022 | 91.60 | 92.01 | 88.19 | 89.04 | 3,822,733 | -0.31(-0.35%) |