Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 84.30 | 86.12 | 82.78 | 86.09 | 3,035,121 | +1.40(+1.66%) |
Nov 29, 2022 | 83.29 | 84.82 | 82.99 | 84.69 | 1,061,008 | +1.03(+1.23%) |
Nov 28, 2022 | 84.14 | 85.24 | 83.18 | 83.66 | 1,146,300 | -1.01(-1.19%) |
Nov 25, 2022 | 84.09 | 85.00 | 84.07 | 84.67 | 516,128 | -0.08(-0.09%) |
Nov 23, 2022 | 83.50 | 85.08 | 82.46 | 84.75 | 1,765,104 | +1.31(+1.57%) |
Nov 22, 2022 | 82.84 | 83.51 | 82.24 | 83.43 | 1,932,577 | +1.65(+2.01%) |
Nov 21, 2022 | 82.95 | 83.37 | 81.09 | 81.79 | 2,409,095 | -1.24(-1.50%) |
Nov 18, 2022 | 84.78 | 85.20 | 82.23 | 83.03 | 1,767,434 | -0.37(-0.45%) |
Nov 17, 2022 | 82.50 | 83.52 | 81.44 | 83.40 | 1,216,053 | -1.33(-1.57%) |
Nov 16, 2022 | 85.43 | 85.97 | 83.91 | 84.74 | 1,768,931 | -1.27(-1.48%) |
Nov 15, 2022 | 86.75 | 87.18 | 84.23 | 86.01 | 1,771,191 | +1.97(+2.34%) |
Nov 14, 2022 | 85.67 | 85.92 | 84.00 | 84.04 | 1,709,777 | -2.24(-2.60%) |
Nov 11, 2022 | 86.65 | 87.32 | 85.87 | 86.29 | 2,670,670 | -0.36(-0.42%) |
Nov 10, 2022 | 82.71 | 88.22 | 82.59 | 86.65 | 5,051,272 | +9.67(+12.57%) |
Nov 09, 2022 | 75.29 | 80.00 | 75.27 | 76.97 | 2,672,711 | +0.74(+0.98%) |
Nov 08, 2022 | 78.12 | 78.34 | 75.29 | 76.23 | 2,691,010 | -1.45(-1.87%) |
Nov 07, 2022 | 78.50 | 78.62 | 75.98 | 77.68 | 1,654,339 | -0.35(-0.45%) |
Nov 04, 2022 | 78.89 | 80.36 | 76.39 | 78.03 | 2,208,210 | +0.60(+0.77%) |
Nov 03, 2022 | 76.78 | 78.28 | 75.72 | 77.43 | 2,843,236 | -0.98(-1.25%) |
Nov 02, 2022 | 79.67 | 77.92 | 78.41 | 4,025,317 | -1.59(-1.98%) | |
Nov 01, 2022 | 80.89 | 81.14 | 78.56 | 80.00 | 2,940,479 | +0.90(+1.14%) |
Oct 31, 2022 | 79.30 | 79.46 | 77.94 | 79.10 | 2,561,520 | -1.31(-1.63%) |
Oct 28, 2022 | 77.69 | 80.54 | 77.61 | 80.41 | 1,684,832 | +2.53(+3.25%) |
Oct 27, 2022 | 77.50 | 79.58 | 77.02 | 77.89 | 2,371,378 | +0.66(+0.85%) |
Oct 26, 2022 | 76.99 | 78.47 | 76.47 | 77.23 | 2,901,730 | +0.19(+0.24%) |
Oct 25, 2022 | 73.45 | 77.47 | 73.27 | 77.04 | 2,426,940 | +4.08(+5.59%) |
Oct 24, 2022 | 72.46 | 73.25 | 71.38 | 72.96 | 2,115,549 | +0.99(+1.38%) |
Oct 21, 2022 | 68.74 | 72.13 | 68.51 | 71.97 | 2,808,433 | +2.01(+2.87%) |
Oct 20, 2022 | 71.26 | 72.61 | 69.59 | 69.97 | 1,804,169 | -0.89(-1.26%) |
Oct 19, 2022 | 74.07 | 74.07 | 70.48 | 70.86 | 2,418,543 | -4.49(-5.96%) |
Oct 18, 2022 | 74.57 | 75.66 | 74.05 | 75.35 | 1,921,644 | +2.33(+3.20%) |
Oct 17, 2022 | 73.29 | 74.66 | 72.61 | 73.01 | 1,852,314 | +1.01(+1.40%) |
Oct 14, 2022 | 75.05 | 75.78 | 71.47 | 72.00 | 2,112,438 | -2.61(-3.49%) |
Oct 13, 2022 | 72.87 | 75.43 | 69.71 | 74.61 | 2,916,209 | -0.38(-0.51%) |
Oct 12, 2022 | 76.23 | 76.53 | 74.55 | 74.99 | 2,264,097 | -1.25(-1.64%) |
Oct 11, 2022 | 75.77 | 78.43 | 75.51 | 76.24 | 2,559,558 | -0.02(-0.03%) |
Oct 10, 2022 | 76.77 | 77.22 | 75.44 | 76.26 | 1,607,281 | +0.07(+0.09%) |
Oct 07, 2022 | 76.86 | 77.02 | 75.41 | 76.19 | 1,956,178 | -2.00(-2.56%) |
Oct 06, 2022 | 77.65 | 78.98 | 77.18 | 78.19 | 2,535,866 | +0.30(+0.39%) |
Oct 05, 2022 | 77.55 | 78.48 | 76.88 | 77.89 | 1,653,471 | -1.03(-1.31%) |
Oct 04, 2022 | 77.89 | 79.31 | 77.67 | 78.93 | 2,413,165 | +2.68(+3.52%) |
Oct 03, 2022 | 74.00 | 76.62 | 72.81 | 76.24 | 3,051,612 | +3.52(+4.84%) |
Sep 30, 2022 | 73.05 | 74.33 | 71.88 | 72.72 | 2,644,002 | -0.41(-0.56%) |
Sep 29, 2022 | 74.11 | 74.38 | 72.66 | 73.13 | 1,851,418 | -2.45(-3.24%) |
Sep 28, 2022 | 72.60 | 76.07 | 72.39 | 75.58 | 2,894,107 | +3.91(+5.46%) |
Sep 27, 2022 | 72.90 | 74.08 | 70.99 | 71.67 | 2,839,719 | -0.22(-0.31%) |
Sep 26, 2022 | 74.40 | 75.29 | 71.79 | 71.89 | 3,038,188 | -3.29(-4.37%) |
Sep 23, 2022 | 74.23 | 75.23 | 73.25 | 75.18 | 3,585,742 | -0.35(-0.46%) |
Sep 22, 2022 | 74.44 | 76.76 | 74.43 | 75.53 | 4,890,524 | +1.47(+1.99%) |
Sep 21, 2022 | 75.53 | 76.96 | 73.92 | 74.06 | 2,443,960 | -0.94(-1.25%) |
Sep 20, 2022 | 75.10 | 75.96 | 74.33 | 74.99 | 2,118,629 | -1.55(-2.03%) |
Sep 19, 2022 | 74.90 | 76.78 | 74.87 | 76.55 | 3,338,204 | +2.61(+3.54%) |
Sep 16, 2022 | 71.87 | 74.28 | 71.62 | 73.93 | 5,474,356 | +1.92(+2.67%) |
Sep 15, 2022 | 71.82 | 73.46 | 71.43 | 72.01 | 2,739,366 | +0.37(+0.52%) |
Sep 14, 2022 | 72.62 | 72.98 | 70.70 | 71.64 | 3,923,698 | -0.77(-1.06%) |
Sep 13, 2022 | 75.86 | 75.97 | 72.33 | 72.41 | 3,737,928 | -6.22(-7.91%) |
Sep 12, 2022 | 78.73 | 79.73 | 78.25 | 78.63 | 2,016,729 | +0.77(+0.99%) |
Sep 09, 2022 | 76.71 | 78.24 | 76.45 | 77.86 | 1,437,208 | +1.38(+1.80%) |
Sep 08, 2022 | 75.22 | 76.57 | 74.57 | 76.49 | 1,638,787 | +0.50(+0.65%) |
Sep 07, 2022 | 74.73 | 76.29 | 74.73 | 75.99 | 1,599,737 | +1.33(+1.78%) |
Sep 06, 2022 | 75.90 | 76.13 | 74.02 | 74.66 | 2,221,792 | -1.30(-1.71%) |
Sep 02, 2022 | 76.54 | 77.53 | 75.35 | 75.96 | 2,444,519 | +0.37(+0.49%) |