Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.34 | 72.98 | 72.32 | 72.89 | 23,399 | +0.57(+0.79%) |
Nov 29, 2022 | 72.04 | 72.34 | 71.81 | 72.33 | 8,267 | +0.36(+0.50%) |
Nov 28, 2022 | 72.57 | 72.57 | 71.97 | 71.97 | 7,302 | -0.68(-0.93%) |
Nov 25, 2022 | 72.94 | 72.94 | 72.63 | 72.64 | 55,599 | -0.15(-0.21%) |
Nov 23, 2022 | 72.78 | 72.82 | 72.56 | 72.79 | 5,446 | +0.24(+0.33%) |
Nov 22, 2022 | 72.20 | 72.56 | 72.17 | 72.56 | 13,276 | +0.28(+0.39%) |
Nov 21, 2022 | 72.03 | 72.28 | 71.90 | 72.28 | 24,223 | +0.13(+0.18%) |
Nov 18, 2022 | 72.15 | 72.17 | 71.88 | 72.15 | 39,992 | +0.41(+0.57%) |
Nov 17, 2022 | 71.40 | 71.76 | 71.40 | 71.74 | 7,353 | -0.08(-0.11%) |
Nov 16, 2022 | 72.04 | 72.04 | 71.70 | 71.82 | 24,665 | -0.34(-0.48%) |
Nov 15, 2022 | 72.22 | 72.28 | 71.80 | 72.17 | 7,900 | +0.29(+0.40%) |
Nov 14, 2022 | 72.29 | 72.29 | 71.85 | 71.88 | 9,311 | -0.43(-0.60%) |
Nov 11, 2022 | 71.99 | 72.38 | 71.99 | 72.31 | 3,547 | +0.35(+0.49%) |
Nov 10, 2022 | 71.67 | 71.96 | 71.67 | 71.96 | 5,076 | +1.27(+1.79%) |
Nov 09, 2022 | 71.25 | 71.36 | 70.70 | 70.70 | 4,799 | -0.96(-1.34%) |
Nov 08, 2022 | 71.98 | 71.98 | 71.56 | 71.66 | 17,027 | -0.29(-0.40%) |
Nov 07, 2022 | 72.07 | 72.11 | 71.75 | 71.94 | 12,563 | -0.09(-0.12%) |
Nov 04, 2022 | 71.93 | 72.03 | 71.51 | 72.03 | 5,188 | +0.60(+0.83%) |
Nov 03, 2022 | 71.22 | 71.63 | 71.00 | 71.43 | 8,567 | -0.27(-0.37%) |
Nov 02, 2022 | 72.15 | 71.70 | 71.70 | 5,634 | -0.53(-0.74%) | |
Nov 01, 2022 | 72.24 | 72.27 | 71.93 | 72.23 | 11,977 | +0.38(+0.53%) |
Oct 31, 2022 | 72.18 | 72.18 | 71.84 | 71.84 | 24,232 | -0.75(-1.03%) |
Oct 28, 2022 | 72.04 | 72.81 | 72.04 | 72.59 | 47,179 | +0.74(+1.04%) |
Oct 27, 2022 | 71.73 | 71.88 | 71.73 | 71.85 | 4,022 | +0.33(+0.46%) |
Oct 26, 2022 | 71.60 | 71.60 | 71.39 | 71.51 | 2,447 | -0.01(-0.01%) |
Oct 25, 2022 | 71.08 | 71.52 | 71.08 | 71.52 | 4,233 | +0.33(+0.47%) |
Oct 24, 2022 | 71.15 | 71.30 | 71.02 | 71.19 | 11,462 | +0.23(+0.32%) |
Oct 21, 2022 | 70.85 | 71.14 | 70.81 | 70.96 | 9,336 | +0.30(+0.42%) |
Oct 20, 2022 | 70.89 | 71.27 | 70.67 | 70.67 | 13,994 | -0.04(-0.06%) |
Oct 19, 2022 | 71.00 | 71.07 | 70.66 | 70.71 | 12,270 | -0.24(-0.34%) |
Oct 18, 2022 | 70.84 | 71.10 | 70.84 | 70.95 | 5,928 | +0.28(+0.39%) |
Oct 17, 2022 | 70.50 | 70.78 | 70.50 | 70.67 | 3,335 | +0.85(+1.22%) |
Oct 14, 2022 | 70.17 | 70.17 | 69.82 | 69.82 | 4,313 | -0.24(-0.34%) |
Oct 13, 2022 | 69.41 | 70.07 | 69.28 | 70.06 | 6,814 | +0.45(+0.65%) |
Oct 12, 2022 | 69.81 | 69.87 | 69.59 | 69.60 | 28,548 | -0.00(-0.00%) |
Oct 11, 2022 | 69.58 | 69.86 | 69.27 | 69.60 | 6,140 | +0.10(+0.14%) |
Oct 10, 2022 | 70.15 | 70.15 | 69.33 | 69.50 | 10,631 | -0.64(-0.92%) |
Oct 07, 2022 | 70.69 | 70.69 | 70.15 | 70.15 | 2,302 | -0.56(-0.79%) |
Oct 06, 2022 | 70.79 | 70.83 | 70.71 | 70.71 | 2,929 | +0.07(+0.09%) |
Oct 05, 2022 | 70.32 | 70.64 | 70.23 | 70.64 | 8,660 | +0.04(+0.06%) |
Oct 04, 2022 | 70.38 | 70.61 | 70.06 | 70.60 | 4,328 | +1.21(+1.75%) |
Oct 03, 2022 | 69.05 | 69.44 | 69.05 | 69.38 | 5,464 | +0.49(+0.71%) |
Sep 30, 2022 | 69.38 | 69.38 | 68.89 | 68.89 | 11,950 | -0.23(-0.33%) |
Sep 29, 2022 | 69.38 | 69.38 | 68.71 | 69.12 | 9,158 | -0.26(-0.37%) |
Sep 28, 2022 | 69.15 | 69.38 | 68.99 | 69.38 | 10,289 | +0.34(+0.49%) |
Sep 27, 2022 | 69.25 | 69.35 | 68.98 | 69.04 | 22,936 | -0.09(-0.13%) |
Sep 26, 2022 | 69.29 | 69.53 | 69.12 | 69.12 | 8,027 | -0.24(-0.35%) |
Sep 23, 2022 | 69.81 | 69.81 | 69.21 | 69.36 | 16,478 | -0.92(-1.31%) |
Sep 22, 2022 | 70.36 | 70.53 | 69.97 | 70.28 | 9,933 | +0.01(+0.01%) |
Sep 21, 2022 | 70.62 | 70.81 | 70.14 | 70.28 | 2,998 | -0.10(-0.14%) |
Sep 20, 2022 | 70.68 | 70.92 | 70.37 | 70.37 | 16,021 | -0.46(-0.65%) |
Sep 19, 2022 | 70.49 | 70.83 | 70.42 | 70.83 | 8,031 | +0.35(+0.50%) |
Sep 16, 2022 | 70.06 | 70.50 | 69.97 | 70.48 | 2,272 | +0.25(+0.35%) |
Sep 15, 2022 | 70.55 | 70.63 | 70.24 | 70.24 | 25,213 | -0.40(-0.56%) |
Sep 14, 2022 | 70.53 | 70.68 | 70.50 | 70.63 | 2,292 | +0.32(+0.46%) |
Sep 13, 2022 | 70.78 | 70.88 | 70.27 | 70.31 | 9,781 | -1.28(-1.79%) |
Sep 12, 2022 | 71.50 | 71.59 | 71.36 | 71.59 | 6,883 | +0.22(+0.31%) |
Sep 09, 2022 | 71.39 | 71.47 | 71.10 | 71.37 | 8,007 | +0.29(+0.41%) |
Sep 08, 2022 | 70.45 | 71.09 | 70.45 | 71.08 | 9,148 | +0.48(+0.68%) |
Sep 07, 2022 | 69.82 | 70.62 | 69.82 | 70.60 | 8,017 | +0.72(+1.03%) |
Sep 06, 2022 | 69.85 | 69.98 | 69.73 | 69.88 | 6,496 | +0.42(+0.60%) |
Sep 02, 2022 | 70.07 | 70.19 | 69.44 | 69.46 | 8,617 | -0.59(-0.84%) |