Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.76 | 75.44 | 69.54 | 75.43 | 6,207,741 | +4.86(+6.89%) |
Nov 29, 2022 | 71.66 | 72.62 | 70.29 | 70.57 | 4,875,566 | -1.02(-1.42%) |
Nov 28, 2022 | 74.72 | 76.50 | 71.30 | 71.59 | 6,246,096 | -3.81(-5.05%) |
Nov 25, 2022 | 75.31 | 76.99 | 74.83 | 75.40 | 2,657,967 | -0.74(-0.97%) |
Nov 23, 2022 | 76.14 | 77.28 | 74.85 | 76.14 | 4,938,155 | -1.01(-1.31%) |
Nov 22, 2022 | 75.18 | 77.44 | 71.90 | 77.15 | 15,725,707 | -3.11(-3.87%) |
Nov 21, 2022 | 81.21 | 82.52 | 79.77 | 80.26 | 6,950,087 | -1.38(-1.69%) |
Nov 18, 2022 | 83.34 | 83.61 | 80.14 | 81.64 | 3,125,282 | -0.95(-1.15%) |
Nov 17, 2022 | 81.20 | 83.21 | 80.34 | 82.59 | 2,272,917 | -0.91(-1.09%) |
Nov 16, 2022 | 85.06 | 85.23 | 83.13 | 83.50 | 2,710,627 | -3.94(-4.51%) |
Nov 15, 2022 | 88.25 | 89.37 | 85.72 | 87.44 | 2,771,927 | +3.09(+3.66%) |
Nov 14, 2022 | 86.72 | 87.99 | 84.21 | 84.35 | 2,881,516 | -3.97(-4.50%) |
Nov 11, 2022 | 81.46 | 89.67 | 80.05 | 88.32 | 5,906,387 | +6.09(+7.41%) |
Nov 10, 2022 | 76.87 | 82.35 | 76.75 | 82.23 | 4,905,739 | +10.39(+14.46%) |
Nov 09, 2022 | 77.53 | 77.53 | 70.92 | 71.84 | 6,017,310 | -6.47(-8.26%) |
Nov 08, 2022 | 80.22 | 81.94 | 78.01 | 78.31 | 3,977,998 | -1.30(-1.63%) |
Nov 07, 2022 | 78.07 | 80.32 | 77.26 | 79.61 | 3,316,463 | +2.15(+2.78%) |
Nov 04, 2022 | 79.44 | 79.74 | 75.83 | 77.46 | 3,969,322 | -0.93(-1.19%) |
Nov 03, 2022 | 77.80 | 81.23 | 77.23 | 78.39 | 3,151,676 | -0.21(-0.27%) |
Nov 02, 2022 | 83.28 | 78.59 | 78.60 | 3,379,206 | -4.29(-5.18%) | |
Nov 01, 2022 | 85.50 | 86.31 | 82.79 | 82.89 | 1,831,464 | -0.55(-0.66%) |
Oct 31, 2022 | 83.69 | 84.58 | 82.34 | 83.44 | 1,908,316 | -0.77(-0.91%) |
Oct 28, 2022 | 81.73 | 84.25 | 81.32 | 84.21 | 2,370,847 | +1.60(+1.94%) |
Oct 27, 2022 | 83.68 | 85.03 | 82.47 | 82.61 | 2,578,649 | -0.76(-0.91%) |
Oct 26, 2022 | 82.35 | 85.46 | 82.19 | 83.37 | 2,601,410 | -0.72(-0.86%) |
Oct 25, 2022 | 81.54 | 84.13 | 81.46 | 84.09 | 2,991,132 | +3.48(+4.32%) |
Oct 24, 2022 | 80.40 | 80.66 | 78.18 | 80.61 | 2,731,588 | -0.37(-0.46%) |
Oct 21, 2022 | 79.64 | 81.10 | 77.60 | 80.98 | 3,312,128 | +1.02(+1.28%) |
Oct 20, 2022 | 76.67 | 81.50 | 76.58 | 79.96 | 4,155,566 | +3.63(+4.76%) |
Oct 19, 2022 | 77.52 | 78.04 | 75.59 | 76.33 | 1,955,497 | -1.90(-2.43%) |
Oct 18, 2022 | 79.52 | 80.78 | 77.33 | 78.23 | 3,538,248 | +1.54(+2.01%) |
Oct 17, 2022 | 75.06 | 77.43 | 74.51 | 76.69 | 3,428,801 | +4.40(+6.09%) |
Oct 14, 2022 | 75.75 | 76.90 | 72.14 | 72.29 | 2,834,850 | -2.44(-3.27%) |
Oct 13, 2022 | 71.65 | 75.42 | 71.65 | 74.73 | 5,754,202 | -0.49(-0.65%) |
Oct 12, 2022 | 74.29 | 76.55 | 73.40 | 75.22 | 3,939,380 | +1.51(+2.05%) |
Oct 11, 2022 | 71.46 | 74.55 | 70.44 | 73.71 | 5,389,568 | -0.01(-0.01%) |
Oct 10, 2022 | 75.99 | 76.20 | 72.29 | 73.72 | 4,777,159 | -2.87(-3.75%) |
Oct 07, 2022 | 75.64 | 78.33 | 75.36 | 76.59 | 4,464,225 | -1.76(-2.25%) |
Oct 06, 2022 | 77.73 | 79.00 | 76.96 | 78.35 | 2,185,234 | +0.83(+1.07%) |
Oct 05, 2022 | 75.58 | 77.87 | 74.96 | 77.52 | 2,603,356 | -0.02(-0.03%) |
Oct 04, 2022 | 75.83 | 78.45 | 75.73 | 77.54 | 4,701,177 | +3.60(+4.87%) |
Oct 03, 2022 | 73.91 | 74.87 | 71.69 | 73.94 | 4,181,293 | +0.35(+0.48%) |
Sep 30, 2022 | 74.60 | 76.25 | 73.48 | 73.59 | 3,539,693 | -0.88(-1.18%) |
Sep 29, 2022 | 74.27 | 75.22 | 73.60 | 74.47 | 2,932,434 | -1.42(-1.87%) |
Sep 28, 2022 | 74.31 | 76.22 | 74.05 | 75.89 | 2,855,223 | +1.63(+2.19%) |
Sep 27, 2022 | 74.90 | 75.99 | 72.96 | 74.26 | 3,572,573 | +0.93(+1.27%) |
Sep 26, 2022 | 74.82 | 76.87 | 73.24 | 73.33 | 3,068,626 | -1.12(-1.50%) |
Sep 23, 2022 | 74.16 | 74.95 | 73.32 | 74.45 | 3,944,822 | -0.09(-0.12%) |
Sep 22, 2022 | 75.00 | 75.77 | 74.33 | 74.54 | 4,114,478 | -1.40(-1.84%) |
Sep 21, 2022 | 77.83 | 78.83 | 75.32 | 75.94 | 3,293,314 | -1.15(-1.49%) |
Sep 20, 2022 | 77.45 | 78.84 | 76.76 | 77.09 | 3,157,382 | -1.23(-1.57%) |
Sep 19, 2022 | 78.06 | 79.00 | 76.75 | 78.32 | 4,511,761 | -0.36(-0.46%) |
Sep 16, 2022 | 78.14 | 79.23 | 77.33 | 78.68 | 6,150,685 | -1.53(-1.91%) |
Sep 15, 2022 | 78.64 | 81.97 | 78.26 | 80.21 | 4,244,130 | +0.62(+0.78%) |
Sep 14, 2022 | 78.86 | 80.41 | 77.93 | 79.59 | 4,196,048 | +0.73(+0.93%) |
Sep 13, 2022 | 80.00 | 80.15 | 78.62 | 78.86 | 4,652,727 | -5.22(-6.21%) |
Sep 12, 2022 | 82.43 | 84.78 | 82.43 | 84.08 | 3,926,530 | +1.46(+1.77%) |
Sep 09, 2022 | 81.59 | 83.70 | 81.54 | 82.62 | 3,966,746 | +2.39(+2.98%) |
Sep 08, 2022 | 80.24 | 81.47 | 79.40 | 80.23 | 3,671,823 | -0.79(-0.98%) |
Sep 07, 2022 | 79.96 | 81.36 | 79.34 | 81.02 | 4,328,643 | +1.00(+1.25%) |
Sep 06, 2022 | 80.56 | 81.08 | 79.57 | 80.02 | 3,575,788 | -0.77(-0.95%) |
Sep 02, 2022 | 82.01 | 83.31 | 80.05 | 80.79 | 4,570,879 | -0.35(-0.43%) |