Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.42 | 89.37 | 85.81 | 89.37 | 2,266,852 | +3.06(+3.54%) |
Nov 29, 2022 | 85.94 | 86.86 | 85.54 | 86.32 | 768,835 | +0.13(+0.16%) |
Nov 28, 2022 | 86.98 | 87.42 | 85.76 | 86.18 | 646,824 | -1.36(-1.55%) |
Nov 25, 2022 | 87.52 | 87.97 | 87.38 | 87.54 | 272,469 | +0.41(+0.47%) |
Nov 23, 2022 | 86.60 | 87.74 | 86.56 | 87.12 | 666,086 | +0.16(+0.19%) |
Nov 22, 2022 | 87.44 | 87.49 | 86.34 | 86.96 | 647,936 | +0.03(+0.03%) |
Nov 21, 2022 | 86.85 | 87.76 | 86.46 | 86.93 | 899,346 | -0.56(-0.64%) |
Nov 18, 2022 | 88.35 | 88.63 | 87.19 | 87.49 | 888,603 | +0.23(+0.26%) |
Nov 17, 2022 | 85.54 | 87.28 | 84.96 | 87.26 | 707,098 | +0.42(+0.49%) |
Nov 16, 2022 | 88.03 | 88.26 | 86.49 | 86.83 | 1,217,538 | -2.10(-2.36%) |
Nov 15, 2022 | 88.81 | 89.37 | 87.80 | 88.93 | 777,240 | +1.20(+1.37%) |
Nov 14, 2022 | 89.29 | 89.55 | 87.68 | 87.73 | 827,461 | -2.38(-2.65%) |
Nov 11, 2022 | 88.07 | 90.95 | 87.55 | 90.11 | 965,857 | +2.35(+2.68%) |
Nov 10, 2022 | 85.63 | 87.95 | 85.44 | 87.76 | 1,040,803 | +5.51(+6.70%) |
Nov 09, 2022 | 82.95 | 83.49 | 82.19 | 82.25 | 532,643 | -1.20(-1.44%) |
Nov 08, 2022 | 83.56 | 84.89 | 82.53 | 83.45 | 848,055 | +0.24(+0.29%) |
Nov 07, 2022 | 83.62 | 83.68 | 82.15 | 83.21 | 653,636 | +0.05(+0.06%) |
Nov 04, 2022 | 81.72 | 83.23 | 80.98 | 83.16 | 773,025 | +2.41(+2.99%) |
Nov 03, 2022 | 80.38 | 81.14 | 79.36 | 80.75 | 679,111 | -0.49(-0.60%) |
Nov 02, 2022 | 83.70 | 84.44 | 81.22 | 81.24 | 947,620 | -2.92(-3.47%) |
Nov 01, 2022 | 85.70 | 85.70 | 83.97 | 84.16 | 827,562 | -0.45(-0.53%) |
Oct 31, 2022 | 84.34 | 84.99 | 83.97 | 84.61 | 921,633 | -0.43(-0.51%) |
Oct 28, 2022 | 82.42 | 85.17 | 82.18 | 85.05 | 1,016,313 | +2.45(+2.97%) |
Oct 27, 2022 | 82.01 | 83.61 | 81.84 | 82.60 | 1,037,601 | +0.98(+1.20%) |
Oct 26, 2022 | 83.02 | 83.75 | 80.79 | 81.62 | 1,781,705 | +0.03(+0.04%) |
Oct 25, 2022 | 79.62 | 81.64 | 79.30 | 81.59 | 1,656,727 | +2.14(+2.70%) |
Oct 24, 2022 | 80.32 | 80.32 | 78.57 | 79.44 | 1,385,249 | -0.11(-0.13%) |
Oct 21, 2022 | 77.44 | 79.81 | 76.93 | 79.55 | 3,481,602 | +1.84(+2.36%) |
Oct 20, 2022 | 78.11 | 78.88 | 77.45 | 77.71 | 1,251,676 | -0.33(-0.42%) |
Oct 19, 2022 | 78.78 | 79.00 | 77.29 | 78.04 | 881,282 | -1.65(-2.07%) |
Oct 18, 2022 | 79.59 | 80.63 | 79.00 | 79.69 | 937,600 | +1.10(+1.39%) |
Oct 17, 2022 | 77.81 | 79.12 | 77.44 | 78.60 | 1,049,628 | +2.25(+2.95%) |
Oct 14, 2022 | 78.05 | 78.46 | 76.24 | 76.35 | 925,296 | -0.95(-1.23%) |
Oct 13, 2022 | 74.21 | 77.86 | 73.40 | 77.30 | 1,233,709 | +1.88(+2.50%) |
Oct 12, 2022 | 75.57 | 75.93 | 74.99 | 75.42 | 707,644 | -0.03(-0.04%) |
Oct 11, 2022 | 76.23 | 76.59 | 75.07 | 75.45 | 963,308 | -1.04(-1.36%) |
Oct 10, 2022 | 76.79 | 77.09 | 75.50 | 76.48 | 941,273 | -0.12(-0.15%) |
Oct 07, 2022 | 78.15 | 78.26 | 76.52 | 76.60 | 1,122,073 | -2.66(-3.36%) |
Oct 06, 2022 | 79.77 | 80.57 | 79.12 | 79.26 | 967,809 | -0.65(-0.82%) |
Oct 05, 2022 | 79.03 | 80.50 | 78.84 | 79.91 | 734,167 | -0.34(-0.42%) |
Oct 04, 2022 | 80.33 | 81.07 | 79.54 | 80.25 | 1,251,118 | +1.09(+1.37%) |
Oct 03, 2022 | 77.80 | 79.74 | 77.27 | 79.17 | 1,240,428 | +1.98(+2.56%) |
Sep 30, 2022 | 78.42 | 79.44 | 77.10 | 77.19 | 995,902 | -1.40(-1.79%) |
Sep 29, 2022 | 79.67 | 79.67 | 78.29 | 78.59 | 831,400 | -2.05(-2.54%) |
Sep 28, 2022 | 79.01 | 81.15 | 78.90 | 80.64 | 1,544,125 | +2.13(+2.72%) |
Sep 27, 2022 | 80.22 | 80.36 | 77.85 | 78.50 | 934,437 | -0.62(-0.79%) |
Sep 26, 2022 | 79.32 | 80.51 | 79.00 | 79.13 | 1,053,557 | -0.42(-0.53%) |
Sep 23, 2022 | 79.03 | 79.59 | 78.10 | 79.55 | 1,259,911 | -0.16(-0.20%) |
Sep 22, 2022 | 80.67 | 80.72 | 79.49 | 79.71 | 777,379 | -1.39(-1.72%) |
Sep 21, 2022 | 82.38 | 83.89 | 81.09 | 81.11 | 1,070,092 | -1.03(-1.25%) |
Sep 20, 2022 | 82.93 | 83.08 | 81.15 | 82.13 | 1,353,973 | -1.81(-2.15%) |
Sep 19, 2022 | 81.96 | 83.96 | 81.92 | 83.94 | 1,014,391 | +1.55(+1.88%) |
Sep 16, 2022 | 82.90 | 83.18 | 82.26 | 82.39 | 2,854,823 | -1.17(-1.40%) |
Sep 15, 2022 | 84.75 | 85.78 | 83.39 | 83.57 | 1,219,963 | -1.35(-1.58%) |
Sep 14, 2022 | 84.74 | 85.50 | 84.12 | 84.91 | 966,400 | +0.27(+0.32%) |
Sep 13, 2022 | 85.96 | 86.64 | 84.33 | 84.64 | 1,347,481 | -3.95(-4.45%) |
Sep 12, 2022 | 87.26 | 89.27 | 87.07 | 88.59 | 1,064,426 | +2.00(+2.31%) |
Sep 09, 2022 | 86.07 | 87.01 | 85.82 | 86.59 | 880,330 | +0.88(+1.02%) |
Sep 08, 2022 | 85.79 | 86.91 | 84.83 | 85.71 | 1,298,140 | -0.77(-0.89%) |
Sep 07, 2022 | 83.67 | 86.53 | 83.67 | 86.48 | 1,384,920 | +2.80(+3.35%) |
Sep 06, 2022 | 84.56 | 84.56 | 82.67 | 83.68 | 1,072,833 | -0.69(-0.81%) |
Sep 02, 2022 | 85.79 | 86.17 | 83.85 | 84.37 | 670,859 | -0.85(-1.00%) |