Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.12 | 79.33 | 76.71 | 79.31 | 290,301 | +2.25(+2.92%) |
Nov 29, 2022 | 77.22 | 77.44 | 76.70 | 77.06 | 276,194 | -0.15(-0.19%) |
Nov 28, 2022 | 77.72 | 78.06 | 77.05 | 77.21 | 460,378 | -1.14(-1.46%) |
Nov 25, 2022 | 78.17 | 78.47 | 78.17 | 78.35 | 102,522 | +0.04(+0.05%) |
Nov 23, 2022 | 77.80 | 78.46 | 77.80 | 78.31 | 458,149 | +0.40(+0.51%) |
Nov 22, 2022 | 77.23 | 77.96 | 77.12 | 77.91 | 334,870 | +1.00(+1.30%) |
Nov 21, 2022 | 76.88 | 77.08 | 76.55 | 76.91 | 265,938 | -0.22(-0.29%) |
Nov 18, 2022 | 77.32 | 77.32 | 76.56 | 77.14 | 310,920 | +0.43(+0.56%) |
Nov 17, 2022 | 75.95 | 76.81 | 75.91 | 76.71 | 333,167 | -0.22(-0.29%) |
Nov 16, 2022 | 77.13 | 77.33 | 76.85 | 76.93 | 395,695 | -0.58(-0.74%) |
Nov 15, 2022 | 78.03 | 78.21 | 76.84 | 77.51 | 493,296 | +0.66(+0.87%) |
Nov 14, 2022 | 77.17 | 77.89 | 76.81 | 76.84 | 9,989,356 | -0.63(-0.81%) |
Nov 11, 2022 | 77.01 | 77.68 | 76.75 | 77.47 | 571,732 | +0.58(+0.75%) |
Nov 10, 2022 | 75.65 | 76.99 | 75.31 | 76.89 | 622,079 | +3.83(+5.25%) |
Nov 09, 2022 | 74.08 | 74.38 | 72.99 | 73.06 | 292,015 | -1.41(-1.89%) |
Nov 08, 2022 | 74.28 | 75.10 | 73.68 | 74.47 | 421,222 | +0.39(+0.53%) |
Nov 07, 2022 | 73.58 | 74.18 | 73.22 | 74.08 | 507,173 | +0.80(+1.09%) |
Nov 04, 2022 | 73.42 | 73.76 | 72.08 | 73.28 | 690,275 | +0.92(+1.27%) |
Nov 03, 2022 | 72.39 | 72.99 | 71.94 | 72.36 | 391,294 | -0.83(-1.14%) |
Nov 02, 2022 | 74.94 | 73.17 | 73.19 | 289,905 | -1.88(-2.50%) | |
Nov 01, 2022 | 75.94 | 75.99 | 74.79 | 75.06 | 385,180 | -0.17(-0.22%) |
Oct 31, 2022 | 75.23 | 75.68 | 75.07 | 75.23 | 373,074 | -0.50(-0.66%) |
Oct 28, 2022 | 73.88 | 75.84 | 73.88 | 75.73 | 372,249 | +1.75(+2.37%) |
Oct 27, 2022 | 74.48 | 74.92 | 73.89 | 73.98 | 447,931 | -0.32(-0.43%) |
Oct 26, 2022 | 74.14 | 75.35 | 74.14 | 74.30 | 623,728 | -0.54(-0.72%) |
Oct 25, 2022 | 73.57 | 74.88 | 73.57 | 74.84 | 331,977 | +1.26(+1.71%) |
Oct 24, 2022 | 72.94 | 73.84 | 72.53 | 73.58 | 432,384 | +0.95(+1.31%) |
Oct 21, 2022 | 70.92 | 72.74 | 70.78 | 72.63 | 865,493 | +1.62(+2.29%) |
Oct 20, 2022 | 71.45 | 72.32 | 70.80 | 71.01 | 499,905 | -0.57(-0.79%) |
Oct 19, 2022 | 71.68 | 72.17 | 70.97 | 71.57 | 368,030 | -0.58(-0.80%) |
Oct 18, 2022 | 72.76 | 72.93 | 71.47 | 72.15 | 603,076 | +0.83(+1.17%) |
Oct 17, 2022 | 70.86 | 71.52 | 70.86 | 71.32 | 769,622 | +1.69(+2.43%) |
Oct 14, 2022 | 71.71 | 72.00 | 69.47 | 69.63 | 2,377,588 | -1.60(-2.25%) |
Oct 13, 2022 | 68.15 | 71.57 | 67.96 | 71.23 | 449,565 | +1.67(+2.40%) |
Oct 12, 2022 | 69.82 | 70.12 | 69.53 | 69.56 | 521,824 | -0.24(-0.35%) |
Oct 11, 2022 | 69.81 | 70.76 | 69.36 | 69.80 | 353,198 | -0.33(-0.47%) |
Oct 10, 2022 | 70.71 | 70.81 | 69.62 | 70.14 | 291,392 | -0.48(-0.68%) |
Oct 07, 2022 | 71.79 | 71.79 | 70.21 | 70.62 | 353,653 | -2.02(-2.79%) |
Oct 06, 2022 | 73.11 | 73.63 | 72.52 | 72.64 | 318,785 | -0.68(-0.93%) |
Oct 05, 2022 | 72.57 | 73.81 | 72.22 | 73.32 | 627,549 | -0.13(-0.17%) |
Oct 04, 2022 | 72.43 | 73.45 | 72.42 | 73.45 | 436,604 | +2.13(+2.99%) |
Oct 03, 2022 | 70.10 | 71.66 | 70.03 | 71.32 | 560,435 | +1.89(+2.72%) |
Sep 30, 2022 | 70.33 | 71.03 | 69.40 | 69.43 | 392,355 | -0.97(-1.37%) |
Sep 29, 2022 | 71.09 | 71.19 | 69.85 | 70.40 | 476,438 | -1.47(-2.04%) |
Sep 28, 2022 | 70.65 | 72.20 | 70.38 | 71.87 | 889,020 | +1.48(+2.10%) |
Sep 27, 2022 | 71.29 | 71.72 | 70.00 | 70.39 | 1,011,583 | -0.20(-0.28%) |
Sep 26, 2022 | 71.01 | 71.73 | 70.37 | 70.59 | 568,183 | -0.73(-1.02%) |
Sep 23, 2022 | 71.69 | 71.70 | 70.42 | 71.32 | 478,129 | -1.10(-1.52%) |
Sep 22, 2022 | 72.95 | 73.06 | 72.29 | 72.42 | 463,080 | -0.70(-0.96%) |
Sep 21, 2022 | 74.65 | 75.25 | 73.09 | 73.12 | 327,513 | -1.13(-1.52%) |
Sep 20, 2022 | 74.50 | 74.62 | 73.74 | 74.25 | 304,528 | -0.94(-1.26%) |
Sep 19, 2022 | 74.01 | 75.19 | 74.01 | 75.19 | 371,076 | +0.52(+0.69%) |
Sep 16, 2022 | 74.36 | 74.73 | 73.99 | 74.68 | 474,517 | -0.49(-0.65%) |
Sep 15, 2022 | 75.71 | 76.25 | 74.92 | 75.16 | 509,942 | -0.89(-1.17%) |
Sep 14, 2022 | 76.13 | 76.40 | 75.37 | 76.05 | 250,596 | +0.13(+0.17%) |
Sep 13, 2022 | 77.56 | 77.75 | 75.69 | 75.92 | 347,091 | -3.38(-4.26%) |
Sep 12, 2022 | 78.97 | 79.50 | 78.93 | 79.30 | 334,869 | +0.71(+0.90%) |
Sep 09, 2022 | 77.90 | 78.76 | 77.85 | 78.59 | 264,460 | +1.23(+1.59%) |
Sep 08, 2022 | 76.41 | 77.48 | 76.24 | 77.36 | 242,964 | +0.45(+0.58%) |
Sep 07, 2022 | 75.42 | 77.03 | 75.42 | 76.92 | 586,774 | +1.44(+1.91%) |
Sep 06, 2022 | 75.96 | 76.15 | 75.07 | 75.47 | 295,887 | -0.29(-0.39%) |
Sep 02, 2022 | 77.25 | 77.56 | 75.45 | 75.77 | 291,334 | -0.81(-1.06%) |