Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.55 | 73.76 | 69.55 | 73.73 | 1,593,596 | +2.08(+2.90%) |
Nov 29, 2022 | 72.30 | 73.17 | 71.64 | 71.65 | 521,226 | -0.43(-0.60%) |
Nov 28, 2022 | 73.44 | 73.91 | 71.82 | 72.08 | 601,521 | -1.84(-2.49%) |
Nov 25, 2022 | 72.72 | 73.99 | 72.55 | 73.92 | 360,009 | +1.63(+2.25%) |
Nov 23, 2022 | 71.55 | 72.29 | 71.16 | 72.29 | 486,339 | +0.64(+0.89%) |
Nov 22, 2022 | 71.49 | 72.11 | 70.66 | 71.65 | 560,981 | +0.55(+0.77%) |
Nov 21, 2022 | 70.33 | 71.48 | 70.01 | 71.10 | 592,881 | +0.45(+0.64%) |
Nov 18, 2022 | 70.23 | 70.99 | 69.45 | 70.65 | 572,094 | +1.05(+1.51%) |
Nov 17, 2022 | 69.04 | 69.83 | 67.88 | 69.60 | 482,519 | +0.26(+0.37%) |
Nov 16, 2022 | 70.00 | 70.36 | 68.84 | 69.34 | 520,878 | -0.85(-1.21%) |
Nov 15, 2022 | 72.41 | 73.24 | 69.74 | 70.19 | 1,082,302 | -1.91(-2.65%) |
Nov 14, 2022 | 72.24 | 72.98 | 71.24 | 72.10 | 933,273 | +0.20(+0.28%) |
Nov 11, 2022 | 68.37 | 72.00 | 68.27 | 71.90 | 949,996 | +3.45(+5.04%) |
Nov 10, 2022 | 66.80 | 70.12 | 66.67 | 68.45 | 1,153,565 | +3.03(+4.63%) |
Nov 09, 2022 | 67.45 | 67.75 | 65.28 | 65.42 | 956,662 | -2.47(-3.64%) |
Nov 08, 2022 | 70.52 | 70.52 | 67.50 | 67.89 | 1,494,674 | -3.09(-4.35%) |
Nov 07, 2022 | 69.82 | 71.42 | 69.82 | 70.98 | 736,658 | +0.60(+0.85%) |
Nov 04, 2022 | 68.92 | 70.42 | 67.51 | 70.38 | 969,542 | +1.84(+2.68%) |
Nov 03, 2022 | 69.76 | 69.76 | 68.24 | 68.54 | 1,387,816 | -1.22(-1.75%) |
Nov 02, 2022 | 71.11 | 69.74 | 69.76 | 1,469,951 | -0.11(-0.16%) | |
Nov 01, 2022 | 73.04 | 73.72 | 69.10 | 69.87 | 1,880,197 | -3.14(-4.30%) |
Oct 31, 2022 | 69.65 | 74.29 | 69.00 | 73.01 | 3,363,997 | +2.47(+3.50%) |
Oct 28, 2022 | 77.20 | 77.50 | 69.26 | 70.54 | 5,449,889 | -26.21(-27.09%) |
Oct 27, 2022 | 99.35 | 99.90 | 96.74 | 96.75 | 1,433,936 | -2.56(-2.58%) |
Oct 26, 2022 | 96.12 | 99.35 | 96.12 | 99.31 | 770,043 | +3.87(+4.05%) |
Oct 25, 2022 | 92.58 | 95.76 | 92.58 | 95.44 | 631,210 | +2.73(+2.94%) |
Oct 24, 2022 | 90.50 | 92.86 | 90.50 | 92.71 | 552,652 | +2.72(+3.02%) |
Oct 21, 2022 | 90.36 | 90.36 | 85.38 | 89.99 | 771,225 | -0.94(-1.03%) |
Oct 20, 2022 | 90.97 | 91.63 | 90.43 | 90.93 | 559,893 | +0.26(+0.29%) |
Oct 19, 2022 | 90.00 | 91.68 | 89.56 | 90.67 | 529,045 | +0.67(+0.74%) |
Oct 18, 2022 | 91.28 | 92.23 | 89.76 | 90.00 | 522,018 | +0.12(+0.13%) |
Oct 17, 2022 | 90.44 | 90.88 | 89.73 | 89.88 | 367,617 | +0.49(+0.55%) |
Oct 14, 2022 | 90.08 | 91.77 | 88.67 | 89.39 | 411,504 | -0.11(-0.12%) |
Oct 13, 2022 | 86.32 | 89.99 | 85.78 | 89.50 | 428,769 | +2.06(+2.36%) |
Oct 12, 2022 | 88.15 | 88.43 | 87.09 | 87.44 | 444,703 | -0.50(-0.57%) |
Oct 11, 2022 | 87.43 | 88.57 | 86.28 | 87.94 | 594,581 | +0.58(+0.66%) |
Oct 10, 2022 | 87.18 | 88.00 | 86.59 | 87.36 | 444,504 | +0.19(+0.22%) |
Oct 07, 2022 | 87.97 | 88.03 | 86.62 | 87.17 | 646,126 | -1.75(-1.97%) |
Oct 06, 2022 | 89.16 | 89.67 | 88.48 | 88.92 | 614,665 | -0.34(-0.38%) |
Oct 05, 2022 | 88.55 | 89.76 | 87.32 | 89.26 | 559,261 | -0.11(-0.12%) |
Oct 04, 2022 | 87.07 | 89.98 | 86.77 | 89.37 | 550,439 | +2.96(+3.43%) |
Oct 03, 2022 | 83.02 | 86.67 | 82.94 | 86.41 | 546,081 | +3.64(+4.40%) |
Sep 30, 2022 | 84.31 | 85.37 | 82.70 | 82.77 | 502,500 | -1.19(-1.42%) |
Sep 29, 2022 | 84.46 | 84.65 | 82.56 | 83.96 | 391,191 | -1.17(-1.37%) |
Sep 28, 2022 | 83.84 | 85.55 | 83.18 | 85.13 | 469,840 | +2.35(+2.84%) |
Sep 27, 2022 | 84.88 | 85.28 | 82.56 | 82.78 | 512,446 | -1.62(-1.92%) |
Sep 26, 2022 | 86.11 | 86.55 | 83.91 | 84.40 | 509,588 | -1.91(-2.21%) |
Sep 23, 2022 | 86.42 | 86.73 | 84.33 | 86.31 | 968,206 | -1.18(-1.35%) |
Sep 22, 2022 | 88.96 | 89.24 | 86.06 | 87.49 | 694,590 | -2.19(-2.44%) |
Sep 21, 2022 | 92.32 | 93.11 | 89.68 | 89.68 | 591,632 | -1.74(-1.90%) |
Sep 20, 2022 | 92.77 | 93.26 | 90.53 | 91.42 | 621,006 | -1.59(-1.71%) |
Sep 19, 2022 | 92.02 | 93.15 | 91.36 | 93.01 | 558,006 | +0.19(+0.20%) |
Sep 16, 2022 | 92.46 | 93.50 | 91.34 | 92.82 | 1,688,157 | +0.04(+0.04%) |
Sep 15, 2022 | 91.40 | 93.52 | 90.96 | 92.78 | 597,476 | +1.92(+2.11%) |
Sep 14, 2022 | 92.55 | 92.87 | 89.63 | 90.86 | 740,753 | -1.39(-1.51%) |
Sep 13, 2022 | 94.00 | 94.26 | 92.14 | 92.25 | 669,541 | -3.02(-3.17%) |
Sep 12, 2022 | 93.23 | 96.37 | 92.72 | 95.27 | 1,066,675 | +2.65(+2.86%) |
Sep 09, 2022 | 91.80 | 93.68 | 91.80 | 92.62 | 519,132 | +1.35(+1.48%) |
Sep 08, 2022 | 90.01 | 91.65 | 89.71 | 91.27 | 512,343 | +0.82(+0.91%) |
Sep 07, 2022 | 88.29 | 90.70 | 87.91 | 90.45 | 654,663 | +2.19(+2.48%) |
Sep 06, 2022 | 87.53 | 89.35 | 87.78 | 88.26 | 755,665 | +0.46(+0.52%) |
Sep 02, 2022 | 87.49 | 89.16 | 86.51 | 87.80 | 701,701 | +0.87(+1.00%) |