Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.04 | 83.52 | 75.56 | 75.60 | 4,017,609 | -7.55(-9.08%) |
Nov 29, 2022 | 81.82 | 83.99 | 81.58 | 83.15 | 1,354,112 | +1.19(+1.45%) |
Nov 28, 2022 | 80.70 | 82.42 | 79.53 | 81.96 | 1,283,123 | +2.45(+3.08%) |
Nov 25, 2022 | 79.37 | 79.79 | 79.00 | 79.51 | 440,232 | +1.05(+1.34%) |
Nov 23, 2022 | 80.07 | 80.18 | 78.12 | 78.47 | 1,570,384 | -1.54(-1.92%) |
Nov 22, 2022 | 81.89 | 83.22 | 79.90 | 80.00 | 1,192,335 | -2.34(-2.84%) |
Nov 21, 2022 | 81.54 | 82.83 | 80.81 | 82.35 | 1,163,006 | +1.68(+2.08%) |
Nov 18, 2022 | 78.96 | 82.09 | 78.85 | 80.67 | 1,664,956 | +0.07(+0.09%) |
Nov 17, 2022 | 82.83 | 82.94 | 79.83 | 80.60 | 2,382,362 | +0.38(+0.48%) |
Nov 16, 2022 | 79.20 | 80.70 | 79.03 | 80.21 | 3,037,532 | +2.10(+2.68%) |
Nov 15, 2022 | 76.44 | 80.00 | 75.91 | 78.12 | 4,989,559 | -2.24(-2.78%) |
Nov 14, 2022 | 80.07 | 80.84 | 78.24 | 80.35 | 2,790,724 | +1.43(+1.82%) |
Nov 11, 2022 | 82.03 | 82.83 | 78.54 | 78.92 | 2,517,622 | -3.11(-3.79%) |
Nov 10, 2022 | 86.89 | 88.43 | 81.77 | 82.03 | 3,571,059 | -14.12(-14.69%) |
Nov 09, 2022 | 93.08 | 96.33 | 92.55 | 96.15 | 2,995,745 | +4.37(+4.76%) |
Nov 08, 2022 | 92.06 | 94.58 | 89.48 | 91.78 | 2,721,209 | -1.36(-1.46%) |
Nov 07, 2022 | 94.37 | 96.03 | 92.71 | 93.15 | 2,436,883 | -2.10(-2.20%) |
Nov 04, 2022 | 94.54 | 99.44 | 93.74 | 95.24 | 3,768,435 | -3.04(-3.09%) |
Nov 03, 2022 | 96.57 | 98.60 | 95.52 | 98.28 | 3,494,233 | +3.74(+3.96%) |
Nov 02, 2022 | 88.50 | 94.61 | 94.54 | 3,778,871 | +6.01(+6.79%) | |
Nov 01, 2022 | 84.48 | 88.71 | 84.14 | 88.53 | 2,078,345 | +1.82(+2.10%) |
Oct 31, 2022 | 86.12 | 87.83 | 85.63 | 86.71 | 1,986,043 | +1.96(+2.31%) |
Oct 28, 2022 | 90.66 | 90.73 | 84.41 | 84.76 | 2,507,104 | -5.49(-6.08%) |
Oct 27, 2022 | 87.76 | 90.55 | 86.82 | 90.24 | 2,728,921 | +3.25(+3.74%) |
Oct 26, 2022 | 86.71 | 87.27 | 83.46 | 86.99 | 3,134,112 | +3.70(+4.45%) |
Oct 25, 2022 | 86.26 | 86.26 | 83.04 | 83.29 | 2,967,907 | -3.53(-4.07%) |
Oct 24, 2022 | 88.60 | 91.03 | 86.22 | 86.82 | 2,730,955 | -1.99(-2.24%) |
Oct 21, 2022 | 93.98 | 94.72 | 88.46 | 88.81 | 4,112,770 | -4.40(-4.72%) |
Oct 20, 2022 | 92.83 | 93.95 | 89.27 | 93.22 | 2,920,271 | +1.12(+1.21%) |
Oct 19, 2022 | 92.52 | 93.77 | 90.02 | 92.10 | 2,733,819 | +0.63(+0.69%) |
Oct 18, 2022 | 87.97 | 93.35 | 87.54 | 91.47 | 3,700,596 | -1.36(-1.47%) |
Oct 17, 2022 | 94.86 | 94.93 | 92.27 | 92.83 | 3,060,194 | -6.82(-6.84%) |
Oct 14, 2022 | 92.27 | 99.96 | 91.85 | 99.65 | 3,814,842 | +5.66(+6.02%) |
Oct 13, 2022 | 104.08 | 104.78 | 92.87 | 93.98 | 6,619,202 | -4.37(-4.44%) |
Oct 12, 2022 | 97.90 | 98.98 | 96.44 | 98.35 | 1,931,388 | +0.07(+0.07%) |
Oct 11, 2022 | 97.03 | 99.61 | 94.86 | 98.28 | 3,033,793 | +2.38(+2.48%) |
Oct 10, 2022 | 93.70 | 97.65 | 93.46 | 95.91 | 3,613,962 | +1.99(+2.12%) |
Oct 07, 2022 | 90.14 | 94.72 | 90.07 | 93.91 | 3,614,444 | +6.78(+7.78%) |
Oct 06, 2022 | 86.43 | 87.36 | 84.48 | 87.13 | 3,449,385 | +1.40(+1.63%) |
Oct 05, 2022 | 88.04 | 89.65 | 84.65 | 85.74 | 3,346,701 | +0.07(+0.08%) |
Oct 04, 2022 | 87.73 | 87.76 | 85.19 | 85.67 | 4,086,039 | -5.73(-6.27%) |
Oct 03, 2022 | 94.54 | 95.70 | 90.21 | 91.40 | 3,342,131 | -4.47(-4.67%) |
Sep 30, 2022 | 93.25 | 95.98 | 90.45 | 95.87 | 3,030,334 | +3.29(+3.55%) |
Sep 29, 2022 | 90.17 | 94.60 | 89.96 | 92.59 | 4,052,776 | +4.89(+5.58%) |
Sep 28, 2022 | 91.26 | 92.24 | 86.71 | 87.69 | 3,855,646 | -3.50(-3.83%) |
Sep 27, 2022 | 88.92 | 92.78 | 87.34 | 91.19 | 4,438,873 | -0.17(-0.19%) |
Sep 26, 2022 | 90.91 | 91.78 | 87.90 | 91.36 | 4,642,025 | +0.91(+1.00%) |
Sep 23, 2022 | 89.23 | 92.67 | 89.06 | 90.45 | 3,480,936 | +2.87(+3.27%) |
Sep 22, 2022 | 86.50 | 88.36 | 85.84 | 87.59 | 4,243,382 | +2.06(+2.41%) |
Sep 21, 2022 | 82.00 | 85.56 | 79.51 | 85.53 | 5,101,827 | +3.04(+3.69%) |
Sep 20, 2022 | 82.66 | 83.81 | 81.21 | 82.49 | 2,128,219 | +1.29(+1.59%) |
Sep 19, 2022 | 84.02 | 84.06 | 81.09 | 81.19 | 2,454,140 | -1.29(-1.57%) |
Sep 16, 2022 | 83.39 | 84.51 | 82.24 | 82.49 | 3,610,704 | +1.05(+1.29%) |
Sep 15, 2022 | 79.90 | 82.31 | 78.56 | 81.44 | 3,206,530 | +2.66(+3.37%) |
Sep 14, 2022 | 79.44 | 80.39 | 78.29 | 78.78 | 2,768,339 | -1.26(-1.57%) |
Sep 13, 2022 | 76.33 | 80.49 | 75.74 | 80.04 | 4,215,487 | +7.90(+10.95%) |
Sep 12, 2022 | 73.19 | 73.36 | 71.97 | 72.14 | 2,764,599 | -1.75(-2.37%) |
Sep 09, 2022 | 76.05 | 76.09 | 73.64 | 73.89 | 2,293,765 | -3.36(-4.34%) |
Sep 08, 2022 | 79.27 | 79.90 | 76.58 | 77.24 | 2,927,579 | -0.84(-1.07%) |
Sep 07, 2022 | 81.09 | 81.19 | 77.45 | 78.08 | 2,065,240 | -3.25(-4.00%) |
Sep 06, 2022 | 79.90 | 82.48 | 79.37 | 81.33 | 3,049,964 | +1.22(+1.53%) |
Sep 02, 2022 | 76.37 | 81.02 | 75.67 | 80.11 | 3,408,720 | +2.17(+2.78%) |