Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.43 | 77.69 | 77.40 | 77.69 | 10,864,050 | +0.23(+0.30%) |
Nov 29, 2022 | 77.49 | 77.51 | 77.47 | 77.47 | 4,931,096 | -0.03(-0.04%) |
Nov 28, 2022 | 77.49 | 77.53 | 77.48 | 77.49 | 4,537,701 | +0.02(+0.02%) |
Nov 25, 2022 | 77.45 | 77.48 | 77.44 | 77.48 | 1,612,815 | +0.01(+0.01%) |
Nov 23, 2022 | 77.39 | 77.48 | 77.37 | 77.47 | 4,268,433 | +0.07(+0.09%) |
Nov 22, 2022 | 77.39 | 77.41 | 77.35 | 77.40 | 3,585,509 | +0.06(+0.07%) |
Nov 21, 2022 | 77.42 | 77.43 | 77.33 | 77.34 | 3,600,470 | -0.02(-0.02%) |
Nov 18, 2022 | 77.43 | 77.47 | 77.36 | 77.36 | 4,582,216 | -0.09(-0.11%) |
Nov 17, 2022 | 77.48 | 77.48 | 77.41 | 77.45 | 5,664,876 | -0.10(-0.12%) |
Nov 16, 2022 | 77.57 | 77.58 | 77.52 | 77.54 | 8,649,034 | +0.01(+0.01%) |
Nov 15, 2022 | 77.53 | 77.54 | 77.47 | 77.53 | 22,250,488 | +0.08(+0.10%) |
Nov 14, 2022 | 77.44 | 77.46 | 77.40 | 77.46 | 7,536,432 | -0.07(-0.09%) |
Nov 11, 2022 | 77.47 | 77.56 | 77.46 | 77.52 | 4,472,665 | -0.02(-0.02%) |
Nov 10, 2022 | 77.46 | 77.57 | 77.45 | 77.54 | 6,948,885 | +0.42(+0.54%) |
Nov 09, 2022 | 77.03 | 77.14 | 77.01 | 77.12 | 4,971,052 | +0.12(+0.16%) |
Nov 08, 2022 | 76.96 | 77.02 | 76.95 | 77.00 | 7,432,151 | +0.08(+0.10%) |
Nov 07, 2022 | 76.95 | 76.95 | 76.91 | 76.92 | 4,601,923 | -0.07(-0.09%) |
Nov 04, 2022 | 76.94 | 77.02 | 76.88 | 76.99 | 4,555,774 | +0.09(+0.11%) |
Nov 03, 2022 | 76.87 | 76.95 | 76.87 | 76.90 | 5,064,554 | -0.14(-0.19%) |
Nov 02, 2022 | 77.13 | 77.25 | 77.00 | 77.05 | 5,988,676 | -0.04(-0.05%) |
Nov 01, 2022 | 77.28 | 77.28 | 77.08 | 77.08 | 5,606,209 | -0.08(-0.10%) |
Oct 31, 2022 | 77.17 | 77.19 | 77.12 | 77.16 | 7,179,737 | -0.11(-0.15%) |
Oct 28, 2022 | 77.29 | 77.34 | 77.25 | 77.27 | 4,686,602 | -0.11(-0.15%) |
Oct 27, 2022 | 77.31 | 77.40 | 77.27 | 77.39 | 4,210,500 | +0.16(+0.21%) |
Oct 26, 2022 | 77.18 | 77.26 | 77.17 | 77.23 | 6,340,592 | +0.07(+0.09%) |
Oct 25, 2022 | 77.20 | 77.25 | 77.14 | 77.16 | 5,367,861 | +0.08(+0.10%) |
Oct 24, 2022 | 77.06 | 77.13 | 77.04 | 77.08 | 3,863,297 | -0.02(-0.02%) |
Oct 21, 2022 | 77.00 | 77.15 | 76.97 | 77.10 | 5,438,154 | +0.20(+0.26%) |
Oct 20, 2022 | 76.94 | 76.99 | 76.90 | 76.90 | 6,085,844 | -0.09(-0.11%) |
Oct 19, 2022 | 77.02 | 77.05 | 76.98 | 76.99 | 4,565,264 | -0.14(-0.19%) |
Oct 18, 2022 | 77.17 | 77.18 | 77.08 | 77.13 | 7,361,012 | +0.04(+0.05%) |
Oct 17, 2022 | 77.14 | 77.15 | 77.08 | 77.09 | 4,212,272 | +0.09(+0.11%) |
Oct 14, 2022 | 77.13 | 77.15 | 76.99 | 77.01 | 6,083,723 | -0.04(-0.05%) |
Oct 13, 2022 | 76.97 | 77.14 | 76.96 | 77.05 | 6,037,873 | -0.23(-0.30%) |
Oct 12, 2022 | 77.22 | 77.28 | 77.21 | 77.27 | 9,224,972 | +0.08(+0.10%) |
Oct 11, 2022 | 77.23 | 77.27 | 77.20 | 77.20 | 4,027,417 | +0.04(+0.05%) |
Oct 10, 2022 | 77.20 | 77.21 | 77.12 | 77.16 | 3,080,927 | -0.03(-0.04%) |
Oct 07, 2022 | 77.22 | 77.24 | 77.19 | 77.19 | 4,848,902 | -0.10(-0.12%) |
Oct 06, 2022 | 77.38 | 77.39 | 77.28 | 77.28 | 5,354,064 | -0.10(-0.12%) |
Oct 05, 2022 | 77.37 | 77.41 | 77.31 | 77.38 | 7,533,124 | -0.08(-0.10%) |
Oct 04, 2022 | 77.47 | 77.55 | 77.44 | 77.46 | 6,529,487 | +0.03(+0.04%) |
Oct 03, 2022 | 77.42 | 77.55 | 77.38 | 77.43 | 9,349,726 | +0.17(+0.22%) |
Sep 30, 2022 | 77.33 | 77.39 | 77.23 | 77.26 | 8,879,261 | -0.07(-0.09%) |
Sep 29, 2022 | 77.30 | 77.35 | 77.24 | 77.32 | 4,977,116 | -0.10(-0.14%) |
Sep 28, 2022 | 77.34 | 77.43 | 77.28 | 77.43 | 8,189,611 | +0.33(+0.43%) |
Sep 27, 2022 | 77.16 | 77.17 | 77.07 | 77.10 | 15,860,246 | +0.00(+0.00%) |
Sep 26, 2022 | 77.23 | 77.25 | 77.06 | 77.10 | 6,460,270 | -0.17(-0.22%) |
Sep 23, 2022 | 77.36 | 77.38 | 77.25 | 77.27 | 10,714,418 | -0.10(-0.12%) |
Sep 22, 2022 | 77.42 | 77.43 | 77.32 | 77.36 | 6,943,082 | -0.14(-0.18%) |
Sep 21, 2022 | 77.57 | 77.58 | 77.36 | 77.50 | 4,702,031 | -0.07(-0.09%) |
Sep 20, 2022 | 77.57 | 77.69 | 77.54 | 77.57 | 16,792,774 | -0.04(-0.05%) |
Sep 19, 2022 | 77.58 | 77.63 | 77.56 | 77.61 | 4,602,235 | -0.09(-0.11%) |
Sep 16, 2022 | 77.63 | 77.72 | 77.62 | 77.69 | 4,589,659 | +0.04(+0.05%) |
Sep 15, 2022 | 77.69 | 77.71 | 77.66 | 77.66 | 3,775,858 | -0.09(-0.11%) |
Sep 14, 2022 | 77.74 | 77.81 | 77.73 | 77.74 | 4,987,635 | -0.07(-0.09%) |
Sep 13, 2022 | 77.84 | 77.87 | 77.76 | 77.81 | 6,878,452 | -0.27(-0.34%) |
Sep 12, 2022 | 78.13 | 78.14 | 78.06 | 78.08 | 3,301,402 | -0.01(-0.01%) |
Sep 09, 2022 | 78.14 | 78.18 | 78.06 | 78.08 | 4,280,640 | -0.07(-0.09%) |
Sep 08, 2022 | 78.20 | 78.22 | 78.14 | 78.15 | 5,234,690 | -0.10(-0.12%) |
Sep 07, 2022 | 78.18 | 78.25 | 78.16 | 78.25 | 4,651,810 | +0.11(+0.15%) |
Sep 06, 2022 | 78.18 | 78.20 | 78.13 | 78.13 | 5,247,185 | -0.17(-0.22%) |
Sep 02, 2022 | 78.28 | 78.33 | 78.24 | 78.30 | 4,316,160 | +0.17(+0.22%) |