Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.80 | 69.83 | 66.37 | 69.67 | 419,968 | +3.08(+4.63%) |
Nov 29, 2022 | 67.13 | 68.37 | 66.58 | 66.59 | 227,839 | +0.03(+0.05%) |
Nov 28, 2022 | 69.47 | 70.71 | 66.42 | 66.56 | 405,747 | -3.13(-4.49%) |
Nov 25, 2022 | 67.92 | 69.99 | 67.60 | 69.69 | 222,507 | +1.11(+1.62%) |
Nov 23, 2022 | 68.51 | 70.00 | 67.56 | 68.58 | 292,772 | +0.31(+0.45%) |
Nov 22, 2022 | 69.22 | 69.22 | 66.93 | 68.27 | 518,169 | -1.17(-1.68%) |
Nov 21, 2022 | 67.03 | 69.95 | 66.80 | 69.44 | 474,836 | +1.74(+2.57%) |
Nov 18, 2022 | 71.09 | 71.09 | 66.58 | 67.70 | 495,219 | -1.57(-2.27%) |
Nov 17, 2022 | 69.05 | 70.42 | 67.47 | 69.27 | 385,416 | -1.39(-1.97%) |
Nov 16, 2022 | 73.04 | 73.32 | 69.88 | 70.66 | 419,772 | -3.16(-4.28%) |
Nov 15, 2022 | 75.84 | 76.50 | 73.35 | 73.82 | 500,618 | +0.37(+0.50%) |
Nov 14, 2022 | 73.54 | 75.86 | 71.56 | 73.45 | 539,755 | +0.02(+0.03%) |
Nov 11, 2022 | 82.01 | 82.10 | 71.03 | 73.43 | 1,093,474 | -11.32(-13.36%) |
Nov 10, 2022 | 81.70 | 85.15 | 80.60 | 84.75 | 492,798 | +7.75(+10.06%) |
Nov 09, 2022 | 77.34 | 78.58 | 75.94 | 77.00 | 271,356 | -1.51(-1.92%) |
Nov 08, 2022 | 78.86 | 80.28 | 76.07 | 78.51 | 203,341 | +0.62(+0.80%) |
Nov 07, 2022 | 80.40 | 80.40 | 76.67 | 77.89 | 276,349 | -1.95(-2.44%) |
Nov 04, 2022 | 83.09 | 84.72 | 78.89 | 79.84 | 310,169 | -2.51(-3.05%) |
Nov 03, 2022 | 79.02 | 83.50 | 78.61 | 82.35 | 235,417 | +2.46(+3.08%) |
Nov 02, 2022 | 81.62 | 79.89 | 234,124 | -1.34(-1.65%) | ||
Nov 01, 2022 | 84.22 | 84.22 | 80.89 | 81.23 | 198,876 | -0.61(-0.75%) |
Oct 31, 2022 | 82.92 | 83.40 | 80.20 | 81.84 | 231,835 | -1.31(-1.58%) |
Oct 28, 2022 | 81.32 | 83.32 | 79.37 | 83.15 | 229,071 | +0.70(+0.85%) |
Oct 27, 2022 | 83.44 | 84.38 | 81.81 | 82.45 | 242,138 | +0.64(+0.78%) |
Oct 26, 2022 | 80.92 | 84.52 | 80.26 | 81.81 | 300,386 | +0.77(+0.95%) |
Oct 25, 2022 | 77.66 | 81.20 | 76.81 | 81.04 | 354,121 | +4.17(+5.42%) |
Oct 24, 2022 | 81.81 | 81.81 | 72.39 | 76.87 | 971,440 | -5.38(-6.54%) |
Oct 21, 2022 | 87.91 | 87.91 | 81.79 | 82.25 | 526,579 | -6.47(-7.29%) |
Oct 20, 2022 | 87.62 | 90.37 | 86.81 | 88.72 | 247,256 | +0.94(+1.07%) |
Oct 19, 2022 | 87.72 | 89.66 | 86.24 | 87.78 | 308,450 | -1.38(-1.55%) |
Oct 18, 2022 | 88.53 | 91.35 | 87.44 | 89.16 | 295,789 | +2.24(+2.58%) |
Oct 17, 2022 | 80.83 | 88.75 | 80.10 | 86.92 | 538,854 | +8.61(+10.99%) |
Oct 14, 2022 | 92.91 | 93.82 | 78.25 | 78.31 | 774,422 | -13.86(-15.04%) |
Oct 13, 2022 | 95.05 | 95.05 | 90.22 | 92.17 | 374,794 | -5.36(-5.50%) |
Oct 12, 2022 | 96.53 | 98.81 | 94.40 | 97.53 | 217,559 | +1.25(+1.30%) |
Oct 11, 2022 | 97.95 | 98.81 | 93.50 | 96.28 | 426,736 | -2.02(-2.05%) |
Oct 10, 2022 | 98.53 | 98.66 | 96.50 | 98.30 | 219,999 | -0.20(-0.20%) |
Oct 07, 2022 | 102.75 | 102.89 | 97.66 | 98.50 | 345,201 | -5.79(-5.55%) |
Oct 06, 2022 | 102.99 | 105.73 | 102.33 | 104.29 | 441,734 | +2.26(+2.22%) |
Oct 05, 2022 | 100.65 | 104.00 | 99.45 | 102.03 | 258,237 | +0.30(+0.29%) |
Oct 04, 2022 | 99.19 | 103.74 | 99.19 | 101.73 | 359,501 | +4.73(+4.88%) |
Oct 03, 2022 | 95.86 | 98.07 | 93.75 | 97.00 | 328,339 | +1.77(+1.86%) |
Sep 30, 2022 | 93.44 | 98.94 | 93.44 | 95.23 | 453,123 | +0.36(+0.38%) |
Sep 29, 2022 | 96.86 | 97.68 | 92.90 | 94.87 | 308,462 | -3.46(-3.52%) |
Sep 28, 2022 | 94.25 | 98.56 | 94.06 | 98.33 | 309,885 | +4.21(+4.47%) |
Sep 27, 2022 | 92.05 | 95.22 | 90.76 | 94.12 | 311,856 | +3.76(+4.16%) |
Sep 26, 2022 | 89.39 | 92.44 | 89.03 | 90.36 | 295,699 | +1.15(+1.29%) |
Sep 23, 2022 | 91.19 | 91.73 | 87.92 | 89.21 | 397,036 | -3.32(-3.59%) |
Sep 22, 2022 | 95.17 | 96.36 | 91.70 | 92.53 | 270,632 | -3.35(-3.49%) |
Sep 21, 2022 | 97.06 | 100.00 | 95.58 | 95.88 | 218,862 | -1.21(-1.25%) |
Sep 20, 2022 | 98.06 | 99.96 | 96.31 | 97.09 | 299,043 | -1.81(-1.83%) |
Sep 19, 2022 | 97.78 | 99.39 | 96.32 | 98.90 | 266,536 | -0.41(-0.41%) |
Sep 16, 2022 | 100.48 | 100.89 | 98.71 | 99.31 | 681,264 | -2.63(-2.58%) |
Sep 15, 2022 | 101.02 | 104.43 | 99.77 | 101.94 | 547,472 | -0.07(-0.07%) |
Sep 14, 2022 | 98.96 | 102.32 | 97.84 | 102.01 | 409,281 | +3.26(+3.30%) |
Sep 13, 2022 | 97.40 | 100.36 | 94.47 | 98.75 | 501,942 | -2.59(-2.56%) |
Sep 12, 2022 | 100.00 | 101.40 | 98.73 | 101.34 | 413,154 | +1.79(+1.80%) |
Sep 09, 2022 | 93.50 | 100.39 | 93.28 | 99.55 | 539,425 | +6.82(+7.35%) |
Sep 08, 2022 | 92.49 | 94.10 | 91.64 | 92.73 | 280,891 | -1.22(-1.30%) |
Sep 07, 2022 | 91.72 | 94.08 | 91.36 | 93.95 | 402,234 | +2.23(+2.43%) |
Sep 06, 2022 | 93.09 | 94.54 | 91.63 | 91.72 | 300,433 | -1.12(-1.21%) |
Sep 02, 2022 | 95.27 | 95.86 | 90.57 | 92.84 | 245,658 | -0.90(-0.96%) |