Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.53 | 85.66 | 80.56 | 85.39 | 225,376 | +3.15(+3.82%) |
Nov 29, 2022 | 80.68 | 82.41 | 80.61 | 82.24 | 98,545 | +1.60(+1.98%) |
Nov 28, 2022 | 80.96 | 81.28 | 79.87 | 80.65 | 100,529 | -0.98(-1.19%) |
Nov 25, 2022 | 80.51 | 82.01 | 80.32 | 81.62 | 61,038 | +1.29(+1.61%) |
Nov 23, 2022 | 78.40 | 80.42 | 78.16 | 80.33 | 95,952 | +1.83(+2.33%) |
Nov 22, 2022 | 78.52 | 78.59 | 77.29 | 78.50 | 90,025 | +0.92(+1.19%) |
Nov 21, 2022 | 76.49 | 77.95 | 76.49 | 77.58 | 113,279 | +0.52(+0.68%) |
Nov 18, 2022 | 78.78 | 80.39 | 76.76 | 77.06 | 104,505 | +0.15(+0.20%) |
Nov 17, 2022 | 77.68 | 77.68 | 75.98 | 76.91 | 109,180 | -2.13(-2.69%) |
Nov 16, 2022 | 80.08 | 80.17 | 77.74 | 79.04 | 147,478 | -1.42(-1.77%) |
Nov 15, 2022 | 80.92 | 81.53 | 79.66 | 80.46 | 134,077 | +1.30(+1.64%) |
Nov 14, 2022 | 79.75 | 80.34 | 78.42 | 79.16 | 166,822 | -1.52(-1.88%) |
Nov 11, 2022 | 79.29 | 82.48 | 78.39 | 80.68 | 253,782 | +1.42(+1.80%) |
Nov 10, 2022 | 76.85 | 83.03 | 76.68 | 79.25 | 364,704 | +6.34(+8.70%) |
Nov 09, 2022 | 75.88 | 77.38 | 71.50 | 72.91 | 369,807 | -7.25(-9.05%) |
Nov 08, 2022 | 80.88 | 81.91 | 78.83 | 80.17 | 153,966 | -0.25(-0.31%) |
Nov 07, 2022 | 80.59 | 81.30 | 79.10 | 80.41 | 127,590 | +0.78(+0.98%) |
Nov 04, 2022 | 78.87 | 80.08 | 77.62 | 79.63 | 172,510 | +1.87(+2.40%) |
Nov 03, 2022 | 79.58 | 79.58 | 76.87 | 77.76 | 177,593 | -2.79(-3.46%) |
Nov 02, 2022 | 85.52 | 80.51 | 80.55 | 126,066 | -4.91(-5.74%) | |
Nov 01, 2022 | 86.45 | 86.55 | 84.70 | 85.46 | 112,433 | +0.08(+0.09%) |
Oct 31, 2022 | 83.96 | 85.66 | 83.53 | 85.39 | 232,212 | +1.03(+1.23%) |
Oct 28, 2022 | 82.37 | 84.78 | 82.23 | 84.35 | 143,780 | +2.44(+2.98%) |
Oct 27, 2022 | 83.04 | 83.45 | 81.63 | 81.91 | 150,691 | -0.20(-0.24%) |
Oct 26, 2022 | 82.74 | 83.91 | 81.32 | 82.11 | 165,739 | -0.84(-1.01%) |
Oct 25, 2022 | 79.42 | 84.26 | 79.04 | 82.95 | 190,820 | +3.43(+4.31%) |
Oct 24, 2022 | 79.87 | 80.22 | 78.31 | 79.52 | 253,230 | +0.23(+0.29%) |
Oct 21, 2022 | 80.66 | 80.66 | 77.64 | 79.29 | 216,183 | -0.57(-0.71%) |
Oct 20, 2022 | 81.26 | 82.45 | 78.97 | 79.86 | 128,302 | -1.84(-2.25%) |
Oct 19, 2022 | 82.78 | 84.18 | 80.59 | 81.70 | 168,275 | -2.17(-2.59%) |
Oct 18, 2022 | 86.21 | 86.21 | 82.67 | 83.88 | 124,047 | -0.13(-0.16%) |
Oct 17, 2022 | 82.95 | 85.32 | 82.95 | 84.01 | 158,661 | +3.20(+3.96%) |
Oct 14, 2022 | 83.72 | 83.80 | 80.25 | 80.81 | 181,738 | -1.76(-2.13%) |
Oct 13, 2022 | 78.74 | 83.28 | 77.55 | 82.57 | 204,564 | +2.15(+2.67%) |
Oct 12, 2022 | 81.69 | 81.69 | 79.07 | 80.42 | 139,143 | -1.21(-1.48%) |
Oct 11, 2022 | 80.21 | 82.66 | 79.44 | 81.63 | 159,933 | +1.00(+1.24%) |
Oct 10, 2022 | 81.76 | 81.91 | 80.34 | 80.63 | 106,835 | -0.76(-0.93%) |
Oct 07, 2022 | 82.04 | 83.11 | 80.51 | 81.39 | 146,048 | -1.74(-2.09%) |
Oct 06, 2022 | 84.16 | 85.07 | 82.64 | 83.13 | 174,467 | -1.90(-2.23%) |
Oct 05, 2022 | 85.16 | 85.47 | 83.79 | 85.03 | 112,467 | -1.89(-2.17%) |
Oct 04, 2022 | 84.71 | 87.05 | 84.71 | 86.91 | 150,200 | +3.81(+4.58%) |
Oct 03, 2022 | 80.78 | 83.53 | 79.03 | 83.11 | 175,169 | +3.64(+4.57%) |
Sep 30, 2022 | 79.55 | 81.21 | 78.92 | 79.47 | 153,220 | +0.13(+0.17%) |
Sep 29, 2022 | 80.59 | 80.76 | 78.24 | 79.34 | 130,099 | -2.38(-2.92%) |
Sep 28, 2022 | 81.48 | 82.54 | 79.98 | 81.72 | 199,294 | +0.94(+1.16%) |
Sep 27, 2022 | 83.37 | 83.71 | 80.53 | 80.78 | 187,141 | -1.54(-1.87%) |
Sep 26, 2022 | 84.47 | 85.86 | 82.15 | 82.32 | 95,391 | -2.37(-2.80%) |
Sep 23, 2022 | 85.24 | 85.24 | 83.09 | 84.69 | 124,945 | -1.94(-2.24%) |
Sep 22, 2022 | 88.35 | 88.35 | 85.69 | 86.63 | 97,121 | -1.67(-1.89%) |
Sep 21, 2022 | 90.98 | 90.98 | 88.28 | 88.30 | 78,368 | -1.51(-1.68%) |
Sep 20, 2022 | 90.18 | 90.63 | 88.65 | 89.81 | 97,801 | -1.34(-1.47%) |
Sep 19, 2022 | 90.07 | 93.82 | 90.07 | 91.15 | 119,401 | +0.65(+0.72%) |
Sep 16, 2022 | 90.17 | 90.67 | 88.75 | 90.49 | 381,661 | -0.65(-0.72%) |
Sep 15, 2022 | 91.93 | 94.06 | 90.98 | 91.15 | 99,381 | -1.29(-1.40%) |
Sep 14, 2022 | 91.62 | 93.24 | 91.01 | 92.44 | 149,502 | +0.37(+0.40%) |
Sep 13, 2022 | 94.92 | 95.86 | 91.34 | 92.07 | 110,087 | -5.77(-5.90%) |
Sep 12, 2022 | 96.94 | 98.02 | 95.98 | 97.84 | 97,336 | +1.55(+1.61%) |
Sep 09, 2022 | 94.78 | 96.36 | 94.55 | 96.29 | 86,892 | +2.52(+2.69%) |
Sep 08, 2022 | 92.68 | 94.28 | 92.16 | 93.77 | 100,023 | +0.30(+0.32%) |
Sep 07, 2022 | 91.38 | 93.55 | 90.79 | 93.46 | 172,023 | +1.68(+1.83%) |
Sep 06, 2022 | 93.12 | 93.40 | 91.30 | 91.78 | 109,221 | -1.44(-1.55%) |
Sep 02, 2022 | 94.59 | 96.34 | 92.55 | 93.23 | 86,009 | -0.02(-0.02%) |