Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.04 | 80.07 | 78.88 | 79.94 | 6,142,975 | +0.90(+1.14%) |
Nov 29, 2022 | 78.92 | 79.17 | 78.71 | 79.04 | 5,105,304 | +0.36(+0.46%) |
Nov 28, 2022 | 78.99 | 79.20 | 78.60 | 78.68 | 5,895,327 | -0.31(-0.40%) |
Nov 25, 2022 | 78.58 | 79.01 | 78.58 | 78.99 | 1,861,846 | +0.36(+0.46%) |
Nov 23, 2022 | 78.32 | 78.77 | 78.21 | 78.63 | 3,185,800 | +0.51(+0.65%) |
Nov 22, 2022 | 77.62 | 78.13 | 77.60 | 78.12 | 6,251,969 | +0.80(+1.04%) |
Nov 21, 2022 | 77.62 | 77.68 | 77.16 | 77.32 | 5,004,280 | +0.01(+0.01%) |
Nov 18, 2022 | 77.62 | 77.71 | 76.99 | 77.31 | 4,747,485 | +0.00(+0.00%) |
Nov 17, 2022 | 77.13 | 77.55 | 77.03 | 77.31 | 7,198,313 | -0.70(-0.90%) |
Nov 16, 2022 | 77.94 | 78.14 | 77.74 | 78.01 | 10,875,500 | +0.00(+0.00%) |
Nov 15, 2022 | 77.65 | 78.07 | 76.80 | 78.01 | 21,178,694 | +1.44(+1.88%) |
Nov 14, 2022 | 76.71 | 77.00 | 76.51 | 76.57 | 10,386,073 | -0.66(-0.85%) |
Nov 11, 2022 | 77.36 | 77.50 | 76.76 | 77.23 | 7,090,985 | -0.02(-0.02%) |
Nov 10, 2022 | 76.05 | 77.30 | 75.92 | 77.25 | 16,199,497 | +3.39(+4.60%) |
Nov 09, 2022 | 74.61 | 75.18 | 73.52 | 73.85 | 12,692,322 | -1.01(-1.35%) |
Nov 08, 2022 | 74.50 | 75.20 | 74.39 | 74.86 | 5,853,588 | +0.52(+0.70%) |
Nov 07, 2022 | 74.60 | 74.60 | 74.08 | 74.34 | 5,063,512 | -0.03(-0.04%) |
Nov 04, 2022 | 73.87 | 74.49 | 73.66 | 74.37 | 11,082,159 | +1.17(+1.60%) |
Nov 03, 2022 | 72.62 | 73.37 | 72.36 | 73.19 | 10,140,368 | -0.26(-0.35%) |
Nov 02, 2022 | 74.02 | 73.33 | 73.45 | 9,434,229 | -0.56(-0.76%) | |
Nov 01, 2022 | 73.71 | 74.06 | 73.31 | 74.02 | 12,107,449 | +1.40(+1.93%) |
Oct 31, 2022 | 73.32 | 73.32 | 72.47 | 72.62 | 37,679,648 | -1.14(-1.55%) |
Oct 28, 2022 | 73.46 | 73.97 | 73.42 | 73.76 | 5,190,683 | +0.18(+0.25%) |
Oct 27, 2022 | 73.40 | 73.90 | 73.25 | 73.58 | 7,492,434 | +0.17(+0.23%) |
Oct 26, 2022 | 72.95 | 73.83 | 72.95 | 73.41 | 7,628,791 | +0.48(+0.66%) |
Oct 25, 2022 | 72.09 | 73.00 | 72.01 | 72.93 | 10,096,090 | +1.24(+1.73%) |
Oct 24, 2022 | 71.46 | 72.03 | 71.11 | 71.69 | 8,024,543 | -0.05(-0.06%) |
Oct 21, 2022 | 70.86 | 71.78 | 70.27 | 71.74 | 11,722,189 | +0.78(+1.10%) |
Oct 20, 2022 | 71.20 | 71.87 | 70.73 | 70.95 | 7,134,918 | -0.73(-1.01%) |
Oct 19, 2022 | 71.87 | 72.16 | 71.55 | 71.68 | 9,392,894 | -1.09(-1.49%) |
Oct 18, 2022 | 72.38 | 72.83 | 71.96 | 72.77 | 9,854,451 | +0.76(+1.06%) |
Oct 17, 2022 | 72.25 | 72.66 | 71.92 | 72.00 | 7,974,561 | +0.40(+0.55%) |
Oct 14, 2022 | 72.77 | 72.77 | 71.55 | 71.61 | 8,751,412 | -0.53(-0.74%) |
Oct 13, 2022 | 71.17 | 72.61 | 70.95 | 72.14 | 9,996,084 | -0.22(-0.31%) |
Oct 12, 2022 | 72.62 | 72.63 | 72.15 | 72.36 | 7,341,157 | -0.26(-0.35%) |
Oct 11, 2022 | 72.61 | 73.04 | 72.25 | 72.62 | 10,513,140 | -0.06(-0.08%) |
Oct 10, 2022 | 73.11 | 73.11 | 72.21 | 72.67 | 2,605,150 | -0.21(-0.29%) |
Oct 07, 2022 | 73.31 | 73.47 | 72.71 | 72.89 | 6,559,864 | -0.99(-1.35%) |
Oct 06, 2022 | 74.29 | 74.51 | 73.72 | 73.88 | 9,200,043 | -0.29(-0.38%) |
Oct 05, 2022 | 74.40 | 74.45 | 73.79 | 74.17 | 11,980,644 | -1.07(-1.42%) |
Oct 04, 2022 | 75.17 | 75.41 | 74.87 | 75.23 | 10,693,264 | +1.39(+1.88%) |
Oct 03, 2022 | 73.39 | 74.52 | 73.31 | 73.84 | 14,790,348 | +1.11(+1.52%) |
Sep 30, 2022 | 73.30 | 73.33 | 72.56 | 72.74 | 12,639,066 | -0.16(-0.23%) |
Sep 29, 2022 | 73.05 | 73.20 | 72.11 | 72.90 | 9,792,635 | -0.93(-1.27%) |
Sep 28, 2022 | 72.38 | 73.88 | 72.19 | 73.84 | 10,988,234 | +1.73(+2.40%) |
Sep 27, 2022 | 73.68 | 73.79 | 72.00 | 72.11 | 15,228,683 | -1.17(-1.60%) |
Sep 26, 2022 | 74.15 | 74.48 | 73.11 | 73.28 | 13,136,216 | -1.77(-2.36%) |
Sep 23, 2022 | 75.51 | 75.51 | 74.58 | 75.05 | 11,606,412 | -0.92(-1.21%) |
Sep 22, 2022 | 76.46 | 76.46 | 75.68 | 75.96 | 7,965,215 | -0.51(-0.67%) |
Sep 21, 2022 | 76.85 | 77.17 | 76.14 | 76.48 | 8,196,839 | -0.22(-0.29%) |
Sep 20, 2022 | 76.75 | 76.90 | 76.49 | 76.70 | 4,951,652 | -0.71(-0.92%) |
Sep 19, 2022 | 76.96 | 77.43 | 76.93 | 77.41 | 5,276,179 | +0.27(+0.35%) |
Sep 16, 2022 | 76.92 | 77.43 | 76.84 | 77.14 | 6,043,181 | -0.42(-0.54%) |
Sep 15, 2022 | 77.65 | 78.12 | 77.40 | 77.56 | 7,117,206 | -0.05(-0.07%) |
Sep 14, 2022 | 77.51 | 77.98 | 77.46 | 77.61 | 5,741,759 | -0.05(-0.07%) |
Sep 13, 2022 | 77.80 | 78.13 | 77.60 | 77.67 | 7,402,328 | -1.21(-1.53%) |
Sep 12, 2022 | 79.25 | 79.44 | 78.84 | 78.88 | 4,888,653 | -0.03(-0.03%) |
Sep 09, 2022 | 78.59 | 79.13 | 78.59 | 78.90 | 7,718,528 | +0.48(+0.61%) |
Sep 08, 2022 | 78.21 | 78.60 | 78.03 | 78.43 | 6,174,273 | +0.03(+0.04%) |
Sep 07, 2022 | 77.51 | 78.43 | 77.34 | 78.40 | 8,621,045 | +1.17(+1.52%) |
Sep 06, 2022 | 77.77 | 77.91 | 77.12 | 77.23 | 8,490,797 | -0.71(-0.92%) |
Sep 02, 2022 | 78.07 | 78.72 | 77.52 | 77.94 | 8,048,923 | +0.27(+0.35%) |