Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.03 | 73.25 | 68.97 | 71.83 | 11,717,402 | +1.91(+2.73%) |
Nov 29, 2022 | 70.40 | 71.82 | 69.59 | 69.92 | 1,840,971 | -0.38(-0.54%) |
Nov 28, 2022 | 72.23 | 72.83 | 69.92 | 70.30 | 1,985,797 | -3.16(-4.30%) |
Nov 25, 2022 | 72.73 | 73.88 | 72.25 | 73.46 | 619,086 | +1.20(+1.66%) |
Nov 23, 2022 | 71.64 | 73.16 | 71.54 | 72.26 | 731,598 | +0.22(+0.31%) |
Nov 22, 2022 | 71.89 | 72.45 | 70.39 | 72.04 | 1,326,626 | +1.03(+1.45%) |
Nov 21, 2022 | 70.79 | 71.43 | 69.34 | 71.01 | 1,490,838 | -0.44(-0.62%) |
Nov 18, 2022 | 71.22 | 71.98 | 69.78 | 71.45 | 1,643,669 | +0.75(+1.06%) |
Nov 17, 2022 | 71.32 | 72.11 | 69.86 | 70.70 | 1,381,052 | -1.90(-2.62%) |
Nov 16, 2022 | 74.60 | 74.60 | 72.12 | 72.60 | 1,203,623 | -2.80(-3.71%) |
Nov 15, 2022 | 76.24 | 76.84 | 74.51 | 75.40 | 1,467,867 | -0.02(-0.03%) |
Nov 14, 2022 | 75.03 | 76.59 | 74.02 | 75.42 | 1,392,975 | -0.36(-0.48%) |
Nov 11, 2022 | 75.00 | 77.65 | 74.35 | 75.78 | 1,685,799 | +1.32(+1.77%) |
Nov 10, 2022 | 73.76 | 76.66 | 73.06 | 74.46 | 2,746,849 | +3.52(+4.96%) |
Nov 09, 2022 | 74.73 | 78.45 | 70.64 | 70.94 | 4,199,661 | -10.62(-13.02%) |
Nov 08, 2022 | 80.40 | 82.69 | 79.86 | 81.56 | 1,441,663 | +1.46(+1.82%) |
Nov 07, 2022 | 80.13 | 81.18 | 78.50 | 80.10 | 1,199,103 | +0.33(+0.41%) |
Nov 04, 2022 | 79.95 | 80.99 | 78.02 | 79.77 | 949,406 | +1.83(+2.35%) |
Nov 03, 2022 | 76.94 | 78.71 | 75.85 | 77.94 | 868,275 | +0.18(+0.23%) |
Nov 02, 2022 | 78.46 | 77.76 | 887,787 | -1.35(-1.71%) | ||
Nov 01, 2022 | 79.75 | 80.03 | 78.41 | 79.11 | 785,660 | +0.63(+0.80%) |
Oct 31, 2022 | 77.77 | 78.88 | 76.91 | 78.48 | 1,831,501 | +0.54(+0.69%) |
Oct 28, 2022 | 78.07 | 79.76 | 77.70 | 77.94 | 1,280,474 | -0.15(-0.19%) |
Oct 27, 2022 | 78.53 | 80.26 | 77.80 | 78.09 | 1,673,764 | +0.53(+0.68%) |
Oct 26, 2022 | 76.77 | 78.64 | 76.24 | 77.56 | 1,566,993 | +1.70(+2.24%) |
Oct 25, 2022 | 76.86 | 77.37 | 73.40 | 75.86 | 1,900,307 | -1.15(-1.49%) |
Oct 24, 2022 | 77.83 | 78.19 | 76.58 | 77.01 | 877,265 | -0.74(-0.95%) |
Oct 21, 2022 | 73.90 | 78.23 | 73.01 | 77.75 | 1,256,803 | +3.94(+5.34%) |
Oct 20, 2022 | 75.58 | 76.73 | 73.50 | 73.81 | 1,091,177 | -1.28(-1.70%) |
Oct 19, 2022 | 74.73 | 76.32 | 73.94 | 75.09 | 1,632,072 | +1.10(+1.49%) |
Oct 18, 2022 | 76.18 | 78.68 | 73.40 | 73.99 | 2,614,776 | -3.02(-3.92%) |
Oct 17, 2022 | 75.75 | 77.48 | 75.45 | 77.01 | 1,304,426 | +2.82(+3.80%) |
Oct 14, 2022 | 78.57 | 80.18 | 74.03 | 74.19 | 1,822,264 | -4.25(-5.42%) |
Oct 13, 2022 | 72.63 | 78.93 | 72.29 | 78.44 | 2,179,677 | +3.99(+5.36%) |
Oct 12, 2022 | 73.44 | 74.97 | 73.12 | 74.45 | 1,641,720 | +1.16(+1.58%) |
Oct 11, 2022 | 74.29 | 74.91 | 70.54 | 73.29 | 1,837,926 | -1.88(-2.50%) |
Oct 10, 2022 | 73.87 | 75.69 | 73.53 | 75.17 | 1,642,811 | +1.98(+2.71%) |
Oct 07, 2022 | 72.28 | 73.49 | 70.92 | 73.19 | 1,044,836 | +0.46(+0.63%) |
Oct 06, 2022 | 72.44 | 73.90 | 71.89 | 72.73 | 1,075,118 | -0.26(-0.36%) |
Oct 05, 2022 | 72.07 | 73.81 | 71.55 | 72.99 | 1,220,626 | -0.07(-0.10%) |
Oct 04, 2022 | 70.55 | 73.21 | 70.16 | 73.06 | 1,494,256 | +4.07(+5.90%) |
Oct 03, 2022 | 67.23 | 69.51 | 66.60 | 68.99 | 1,710,074 | +2.84(+4.29%) |
Sep 30, 2022 | 66.51 | 67.44 | 65.40 | 66.15 | 1,606,250 | -0.21(-0.32%) |
Sep 29, 2022 | 67.67 | 67.71 | 64.93 | 66.36 | 1,050,423 | -2.12(-3.10%) |
Sep 28, 2022 | 66.63 | 68.65 | 65.89 | 68.48 | 1,734,799 | +2.06(+3.10%) |
Sep 27, 2022 | 67.63 | 67.74 | 65.23 | 66.42 | 982,093 | -0.13(-0.20%) |
Sep 26, 2022 | 66.73 | 68.06 | 66.04 | 66.55 | 1,346,213 | -0.79(-1.17%) |
Sep 23, 2022 | 70.55 | 70.65 | 66.65 | 67.34 | 1,697,017 | -5.14(-7.09%) |
Sep 22, 2022 | 74.00 | 74.41 | 72.10 | 72.48 | 1,114,523 | -1.29(-1.75%) |
Sep 21, 2022 | 76.47 | 76.69 | 73.72 | 73.77 | 1,050,330 | -1.63(-2.16%) |
Sep 20, 2022 | 74.69 | 75.97 | 74.37 | 75.40 | 995,770 | +0.01(+0.01%) |
Sep 19, 2022 | 72.20 | 75.48 | 72.12 | 75.39 | 799,777 | +2.17(+2.96%) |
Sep 16, 2022 | 73.78 | 73.89 | 72.01 | 73.22 | 1,714,918 | -0.98(-1.32%) |
Sep 15, 2022 | 74.80 | 75.14 | 73.77 | 74.20 | 1,090,207 | -1.46(-1.93%) |
Sep 14, 2022 | 76.00 | 76.05 | 74.25 | 75.66 | 1,090,816 | -0.29(-0.38%) |
Sep 13, 2022 | 75.48 | 77.34 | 75.15 | 75.95 | 953,932 | -1.57(-2.03%) |
Sep 12, 2022 | 79.04 | 79.69 | 76.57 | 77.52 | 1,077,659 | -0.45(-0.58%) |
Sep 09, 2022 | 77.65 | 78.09 | 76.62 | 77.97 | 713,096 | +1.56(+2.04%) |
Sep 08, 2022 | 75.01 | 76.50 | 74.61 | 76.41 | 1,094,602 | +0.75(+0.99%) |
Sep 07, 2022 | 73.20 | 75.73 | 72.47 | 75.66 | 1,291,260 | +1.97(+2.67%) |
Sep 06, 2022 | 74.85 | 75.22 | 72.32 | 73.69 | 872,370 | -1.49(-1.98%) |
Sep 02, 2022 | 76.66 | 77.72 | 74.83 | 75.18 | 1,165,135 | -0.11(-0.15%) |