Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.71 | 80.66 | 77.77 | 80.18 | 487,492 | +1.62(+2.06%) |
Nov 29, 2022 | 79.23 | 80.13 | 78.56 | 78.57 | 297,765 | -0.91(-1.14%) |
Nov 28, 2022 | 79.96 | 80.70 | 78.67 | 79.47 | 379,528 | -0.77(-0.96%) |
Nov 25, 2022 | 80.98 | 81.60 | 80.14 | 80.24 | 202,103 | -0.74(-0.92%) |
Nov 23, 2022 | 79.62 | 81.04 | 78.65 | 80.98 | 448,017 | +1.60(+2.01%) |
Nov 22, 2022 | 79.05 | 79.76 | 77.14 | 79.38 | 349,138 | +0.10(+0.12%) |
Nov 21, 2022 | 77.56 | 80.53 | 77.56 | 79.29 | 566,386 | +1.56(+2.01%) |
Nov 18, 2022 | 79.71 | 80.57 | 77.46 | 77.73 | 574,694 | -0.62(-0.79%) |
Nov 17, 2022 | 79.78 | 80.23 | 77.28 | 78.34 | 528,797 | -2.94(-3.61%) |
Nov 16, 2022 | 81.98 | 82.52 | 80.55 | 81.28 | 454,372 | -0.49(-0.60%) |
Nov 15, 2022 | 84.44 | 85.62 | 81.48 | 81.77 | 640,903 | -1.99(-2.38%) |
Nov 14, 2022 | 83.70 | 84.94 | 83.16 | 83.77 | 871,947 | -0.22(-0.26%) |
Nov 11, 2022 | 79.34 | 85.10 | 78.89 | 83.99 | 1,181,269 | +5.25(+6.67%) |
Nov 10, 2022 | 76.47 | 78.84 | 74.75 | 78.74 | 757,724 | +4.45(+5.98%) |
Nov 09, 2022 | 72.13 | 74.40 | 72.11 | 74.29 | 682,060 | +1.48(+2.03%) |
Nov 08, 2022 | 72.64 | 73.85 | 71.14 | 72.82 | 632,484 | +0.30(+0.41%) |
Nov 07, 2022 | 71.42 | 72.93 | 70.45 | 72.52 | 751,286 | +0.55(+0.77%) |
Nov 04, 2022 | 71.99 | 73.25 | 70.65 | 71.97 | 831,733 | +0.35(+0.49%) |
Nov 03, 2022 | 69.21 | 73.75 | 68.45 | 71.62 | 949,679 | +1.56(+2.23%) |
Nov 02, 2022 | 70.52 | 69.90 | 70.05 | 980,258 | -0.48(-0.68%) | |
Nov 01, 2022 | 69.59 | 70.67 | 68.76 | 70.53 | 919,102 | +1.32(+1.90%) |
Oct 31, 2022 | 69.07 | 70.55 | 68.59 | 69.21 | 612,007 | +0.30(+0.44%) |
Oct 28, 2022 | 67.58 | 69.64 | 67.38 | 68.91 | 563,336 | +1.39(+2.06%) |
Oct 27, 2022 | 67.89 | 69.09 | 67.32 | 67.52 | 397,345 | +0.29(+0.43%) |
Oct 26, 2022 | 68.39 | 69.17 | 67.11 | 67.23 | 460,421 | -0.49(-0.72%) |
Oct 25, 2022 | 66.56 | 68.79 | 66.10 | 67.72 | 347,188 | +1.05(+1.57%) |
Oct 24, 2022 | 66.70 | 67.42 | 65.43 | 66.67 | 511,180 | -0.47(-0.70%) |
Oct 21, 2022 | 66.91 | 67.90 | 66.00 | 67.14 | 854,320 | +0.33(+0.50%) |
Oct 20, 2022 | 68.40 | 69.56 | 66.34 | 66.80 | 453,249 | -1.47(-2.15%) |
Oct 19, 2022 | 68.47 | 69.76 | 67.44 | 68.27 | 616,225 | -1.46(-2.09%) |
Oct 18, 2022 | 70.14 | 71.16 | 68.84 | 69.73 | 460,894 | +0.89(+1.29%) |
Oct 17, 2022 | 66.08 | 69.11 | 66.08 | 68.84 | 515,407 | +3.75(+5.77%) |
Oct 14, 2022 | 69.80 | 70.22 | 64.92 | 65.09 | 684,527 | -4.24(-6.12%) |
Oct 13, 2022 | 68.69 | 70.88 | 67.12 | 69.33 | 920,651 | +2.86(+4.30%) |
Oct 12, 2022 | 65.62 | 67.08 | 64.28 | 66.47 | 618,656 | +0.95(+1.45%) |
Oct 11, 2022 | 66.97 | 67.92 | 64.91 | 65.52 | 661,938 | -1.42(-2.12%) |
Oct 10, 2022 | 66.14 | 67.23 | 64.64 | 66.94 | 609,283 | +1.49(+2.27%) |
Oct 07, 2022 | 67.67 | 67.98 | 63.60 | 65.45 | 1,017,486 | -2.98(-4.36%) |
Oct 06, 2022 | 71.23 | 71.58 | 68.11 | 68.43 | 612,430 | -2.50(-3.52%) |
Oct 05, 2022 | 71.19 | 71.99 | 70.39 | 70.93 | 812,228 | -1.08(-1.50%) |
Oct 04, 2022 | 71.09 | 72.44 | 70.80 | 72.01 | 849,043 | +2.01(+2.87%) |
Oct 03, 2022 | 66.97 | 70.63 | 65.39 | 70.00 | 671,491 | +3.28(+4.91%) |
Sep 30, 2022 | 67.67 | 70.32 | 66.65 | 66.72 | 671,041 | -1.65(-2.41%) |
Sep 29, 2022 | 70.84 | 70.88 | 67.39 | 68.37 | 621,072 | -3.20(-4.47%) |
Sep 28, 2022 | 72.38 | 72.90 | 71.22 | 71.57 | 765,191 | -0.27(-0.37%) |
Sep 27, 2022 | 72.51 | 72.69 | 71.18 | 71.84 | 465,330 | -0.02(-0.03%) |
Sep 26, 2022 | 71.45 | 73.42 | 70.84 | 71.85 | 950,318 | +0.24(+0.33%) |
Sep 23, 2022 | 70.52 | 72.83 | 70.11 | 71.62 | 917,402 | +0.98(+1.39%) |
Sep 22, 2022 | 72.65 | 72.98 | 69.88 | 70.63 | 524,661 | -2.33(-3.20%) |
Sep 21, 2022 | 72.49 | 75.42 | 71.86 | 72.97 | 574,591 | +1.07(+1.48%) |
Sep 20, 2022 | 71.47 | 72.11 | 69.24 | 71.90 | 949,644 | -1.26(-1.72%) |
Sep 19, 2022 | 74.27 | 75.58 | 73.05 | 73.16 | 495,581 | -2.13(-2.82%) |
Sep 16, 2022 | 75.77 | 76.13 | 73.58 | 75.28 | 711,564 | -1.11(-1.45%) |
Sep 15, 2022 | 76.98 | 78.55 | 75.74 | 76.39 | 454,660 | -0.99(-1.28%) |
Sep 14, 2022 | 78.35 | 78.73 | 76.12 | 77.38 | 581,365 | -0.64(-0.82%) |
Sep 13, 2022 | 78.57 | 79.45 | 76.88 | 78.02 | 520,827 | -2.46(-3.05%) |
Sep 12, 2022 | 81.18 | 81.65 | 79.77 | 80.48 | 354,119 | -0.05(-0.06%) |
Sep 09, 2022 | 80.99 | 81.20 | 80.37 | 80.53 | 447,728 | +0.45(+0.56%) |
Sep 08, 2022 | 78.32 | 80.25 | 77.88 | 80.08 | 427,647 | +1.25(+1.58%) |
Sep 07, 2022 | 76.10 | 78.86 | 76.10 | 78.83 | 440,650 | +2.73(+3.59%) |
Sep 06, 2022 | 75.54 | 76.63 | 74.33 | 76.09 | 526,407 | +0.55(+0.73%) |
Sep 02, 2022 | 77.50 | 77.50 | 74.78 | 75.54 | 533,310 | -1.11(-1.45%) |