Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.90 | 82.05 | 78.68 | 82.05 | 449,468 | +1.99(+2.48%) |
Nov 29, 2022 | 79.75 | 80.59 | 79.71 | 80.07 | 229,835 | +0.21(+0.26%) |
Nov 28, 2022 | 80.40 | 80.80 | 79.46 | 79.86 | 286,812 | -0.54(-0.68%) |
Nov 25, 2022 | 80.32 | 81.13 | 79.87 | 80.40 | 180,783 | +0.00(+0.00%) |
Nov 23, 2022 | 81.58 | 81.97 | 80.39 | 80.40 | 277,305 | -1.31(-1.60%) |
Nov 22, 2022 | 81.26 | 82.01 | 81.04 | 81.71 | 387,862 | +0.71(+0.87%) |
Nov 21, 2022 | 81.42 | 81.54 | 80.51 | 81.00 | 309,679 | -0.46(-0.56%) |
Nov 18, 2022 | 80.60 | 81.69 | 79.87 | 81.46 | 595,022 | +1.57(+1.96%) |
Nov 17, 2022 | 79.55 | 79.95 | 78.56 | 79.89 | 230,536 | -0.11(-0.14%) |
Nov 16, 2022 | 80.51 | 80.72 | 79.59 | 80.01 | 413,240 | -0.50(-0.62%) |
Nov 15, 2022 | 80.93 | 80.93 | 79.30 | 80.51 | 254,845 | +0.23(+0.29%) |
Nov 14, 2022 | 80.36 | 81.42 | 80.05 | 80.28 | 229,237 | -0.37(-0.46%) |
Nov 11, 2022 | 81.03 | 81.74 | 80.31 | 80.65 | 309,988 | -0.27(-0.33%) |
Nov 10, 2022 | 80.23 | 80.99 | 79.71 | 80.91 | 326,850 | +2.89(+3.70%) |
Nov 09, 2022 | 78.21 | 79.36 | 78.00 | 78.03 | 333,820 | -0.65(-0.83%) |
Nov 08, 2022 | 78.53 | 79.86 | 78.21 | 78.68 | 280,682 | +0.20(+0.25%) |
Nov 07, 2022 | 78.75 | 78.84 | 77.83 | 78.48 | 274,669 | +0.27(+0.35%) |
Nov 04, 2022 | 78.78 | 79.06 | 77.32 | 78.21 | 501,630 | +0.24(+0.30%) |
Nov 03, 2022 | 77.21 | 78.81 | 76.62 | 77.97 | 286,302 | -0.09(-0.12%) |
Nov 02, 2022 | 79.65 | 80.49 | 77.99 | 78.06 | 345,577 | -1.84(-2.30%) |
Nov 01, 2022 | 79.03 | 79.96 | 78.47 | 79.90 | 265,428 | +1.31(+1.66%) |
Oct 31, 2022 | 78.21 | 78.97 | 78.17 | 78.59 | 365,771 | +0.27(+0.34%) |
Oct 28, 2022 | 77.38 | 78.53 | 77.37 | 78.33 | 214,282 | +1.37(+1.78%) |
Oct 27, 2022 | 76.91 | 77.76 | 76.46 | 76.96 | 287,550 | +0.72(+0.94%) |
Oct 26, 2022 | 76.52 | 77.06 | 75.27 | 76.24 | 242,879 | +0.29(+0.39%) |
Oct 25, 2022 | 75.42 | 76.12 | 75.06 | 75.94 | 673,459 | +0.15(+0.20%) |
Oct 24, 2022 | 75.51 | 76.14 | 74.96 | 75.79 | 829,845 | +0.98(+1.30%) |
Oct 21, 2022 | 73.38 | 75.11 | 73.28 | 74.81 | 575,402 | +2.07(+2.85%) |
Oct 20, 2022 | 73.60 | 74.20 | 71.47 | 72.74 | 644,878 | -0.66(-0.90%) |
Oct 19, 2022 | 73.75 | 74.56 | 72.76 | 73.40 | 472,565 | -0.97(-1.30%) |
Oct 18, 2022 | 73.87 | 74.85 | 73.77 | 74.37 | 426,128 | +1.66(+2.28%) |
Oct 17, 2022 | 71.81 | 73.16 | 71.81 | 72.71 | 484,890 | +1.74(+2.46%) |
Oct 14, 2022 | 72.92 | 73.00 | 70.78 | 70.97 | 330,059 | -1.61(-2.22%) |
Oct 13, 2022 | 69.47 | 73.15 | 69.30 | 72.58 | 332,906 | +1.75(+2.47%) |
Oct 12, 2022 | 71.64 | 72.57 | 70.83 | 70.83 | 482,219 | +0.06(+0.08%) |
Oct 11, 2022 | 70.02 | 71.20 | 69.81 | 70.77 | 445,011 | +0.53(+0.76%) |
Oct 10, 2022 | 69.96 | 70.87 | 69.79 | 70.24 | 207,823 | +0.77(+1.10%) |
Oct 07, 2022 | 70.70 | 70.72 | 69.11 | 69.47 | 257,810 | -1.74(-2.45%) |
Oct 06, 2022 | 71.86 | 72.30 | 70.66 | 71.22 | 299,482 | -0.87(-1.21%) |
Oct 05, 2022 | 71.80 | 72.75 | 71.55 | 72.09 | 263,345 | -0.60(-0.82%) |
Oct 04, 2022 | 71.69 | 72.75 | 71.69 | 72.68 | 243,451 | +2.04(+2.88%) |
Oct 03, 2022 | 69.59 | 71.17 | 69.21 | 70.65 | 300,506 | +1.69(+2.44%) |
Sep 30, 2022 | 69.65 | 70.53 | 68.90 | 68.96 | 409,854 | -0.45(-0.64%) |
Sep 29, 2022 | 70.07 | 70.29 | 69.00 | 69.41 | 483,518 | -1.24(-1.76%) |
Sep 28, 2022 | 69.10 | 71.19 | 68.53 | 70.65 | 573,538 | +2.14(+3.12%) |
Sep 27, 2022 | 68.51 | 69.54 | 67.78 | 68.51 | 421,758 | +0.33(+0.49%) |
Sep 26, 2022 | 68.03 | 68.71 | 67.55 | 68.18 | 433,938 | -0.12(-0.18%) |
Sep 23, 2022 | 69.07 | 69.33 | 67.56 | 68.30 | 684,479 | -1.50(-2.14%) |
Sep 22, 2022 | 70.73 | 70.80 | 69.48 | 69.79 | 272,643 | -1.07(-1.51%) |
Sep 21, 2022 | 72.33 | 73.34 | 70.86 | 70.87 | 336,887 | -0.85(-1.19%) |
Sep 20, 2022 | 72.01 | 72.08 | 71.23 | 71.72 | 298,555 | -0.76(-1.05%) |
Sep 19, 2022 | 71.57 | 72.77 | 71.30 | 72.48 | 269,155 | +0.73(+1.02%) |
Sep 16, 2022 | 72.01 | 72.48 | 70.79 | 71.75 | 602,866 | -0.68(-0.94%) |
Sep 15, 2022 | 72.36 | 72.79 | 71.62 | 72.43 | 306,150 | -0.24(-0.33%) |
Sep 14, 2022 | 73.92 | 73.98 | 71.82 | 72.66 | 417,492 | -1.34(-1.80%) |
Sep 13, 2022 | 75.42 | 75.82 | 73.58 | 74.00 | 254,060 | -2.59(-3.38%) |
Sep 12, 2022 | 76.24 | 76.75 | 75.91 | 76.59 | 253,309 | +0.64(+0.85%) |
Sep 09, 2022 | 75.84 | 76.71 | 75.58 | 75.94 | 218,322 | +0.47(+0.63%) |
Sep 08, 2022 | 75.10 | 75.54 | 74.61 | 75.47 | 190,518 | -0.27(-0.36%) |
Sep 07, 2022 | 74.06 | 75.79 | 74.06 | 75.74 | 202,858 | +1.40(+1.89%) |
Sep 06, 2022 | 74.92 | 74.80 | 73.73 | 74.34 | 247,572 | -0.09(-0.11%) |
Sep 02, 2022 | 75.63 | 76.22 | 74.06 | 74.43 | 223,442 | -0.56(-0.75%) |