Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.18 | 77.44 | 77.15 | 77.44 | 10,899,118 | +0.23(+0.30%) |
Nov 29, 2022 | 77.25 | 77.26 | 77.22 | 77.22 | 4,947,013 | -0.03(-0.04%) |
Nov 28, 2022 | 77.25 | 77.28 | 77.23 | 77.25 | 4,552,348 | +0.02(+0.02%) |
Nov 25, 2022 | 77.20 | 77.24 | 77.19 | 77.23 | 1,618,021 | +0.01(+0.01%) |
Nov 23, 2022 | 77.14 | 77.23 | 77.12 | 77.22 | 4,282,211 | +0.07(+0.09%) |
Nov 22, 2022 | 77.14 | 77.16 | 77.10 | 77.15 | 3,597,082 | +0.06(+0.07%) |
Nov 21, 2022 | 77.17 | 77.18 | 77.08 | 77.09 | 3,612,092 | -0.02(-0.02%) |
Nov 18, 2022 | 77.18 | 77.22 | 77.11 | 77.11 | 4,597,007 | -0.09(-0.11%) |
Nov 17, 2022 | 77.23 | 77.23 | 77.16 | 77.20 | 5,683,162 | -0.10(-0.12%) |
Nov 16, 2022 | 77.32 | 77.33 | 77.27 | 77.29 | 8,676,952 | +0.01(+0.01%) |
Nov 15, 2022 | 77.28 | 77.29 | 77.22 | 77.28 | 22,322,310 | +0.08(+0.10%) |
Nov 14, 2022 | 77.19 | 77.21 | 77.15 | 77.21 | 7,560,758 | -0.07(-0.09%) |
Nov 11, 2022 | 77.22 | 77.31 | 77.21 | 77.27 | 4,487,102 | -0.02(-0.02%) |
Nov 10, 2022 | 77.21 | 77.32 | 77.20 | 77.29 | 6,971,315 | +0.42(+0.54%) |
Nov 09, 2022 | 76.78 | 76.89 | 76.76 | 76.87 | 4,987,098 | +0.12(+0.16%) |
Nov 08, 2022 | 76.71 | 76.77 | 76.70 | 76.75 | 7,456,141 | +0.08(+0.10%) |
Nov 07, 2022 | 76.70 | 76.70 | 76.67 | 76.67 | 4,616,777 | -0.07(-0.09%) |
Nov 04, 2022 | 76.69 | 76.77 | 76.64 | 76.74 | 4,570,480 | +0.09(+0.11%) |
Nov 03, 2022 | 76.63 | 76.70 | 76.63 | 76.66 | 5,080,901 | -0.14(-0.19%) |
Nov 02, 2022 | 76.88 | 77.00 | 76.75 | 76.80 | 6,008,007 | -0.04(-0.05%) |
Nov 01, 2022 | 77.03 | 77.04 | 76.84 | 76.84 | 5,624,305 | -0.08(-0.10%) |
Oct 31, 2022 | 76.92 | 76.94 | 76.87 | 76.91 | 7,202,912 | -0.11(-0.15%) |
Oct 28, 2022 | 77.04 | 77.09 | 77.00 | 77.03 | 4,701,730 | -0.11(-0.15%) |
Oct 27, 2022 | 77.06 | 77.15 | 77.03 | 77.14 | 4,224,091 | +0.16(+0.21%) |
Oct 26, 2022 | 76.93 | 77.02 | 76.92 | 76.98 | 6,361,058 | +0.07(+0.09%) |
Oct 25, 2022 | 76.95 | 77.00 | 76.89 | 76.91 | 5,385,187 | +0.08(+0.10%) |
Oct 24, 2022 | 76.82 | 76.88 | 76.79 | 76.84 | 3,875,767 | -0.02(-0.02%) |
Oct 21, 2022 | 76.75 | 76.90 | 76.72 | 76.85 | 5,455,708 | +0.20(+0.26%) |
Oct 20, 2022 | 76.69 | 76.74 | 76.66 | 76.66 | 6,105,489 | -0.09(-0.11%) |
Oct 19, 2022 | 76.77 | 76.80 | 76.73 | 76.74 | 4,580,000 | -0.14(-0.19%) |
Oct 18, 2022 | 76.92 | 76.93 | 76.84 | 76.88 | 7,384,773 | +0.04(+0.05%) |
Oct 17, 2022 | 76.89 | 76.90 | 76.84 | 76.85 | 4,225,868 | +0.09(+0.11%) |
Oct 14, 2022 | 76.88 | 76.90 | 76.74 | 76.76 | 6,103,360 | -0.04(-0.05%) |
Oct 13, 2022 | 76.72 | 76.89 | 76.71 | 76.80 | 6,057,362 | -0.23(-0.30%) |
Oct 12, 2022 | 76.97 | 77.04 | 76.96 | 77.03 | 9,254,749 | +0.08(+0.10%) |
Oct 11, 2022 | 76.98 | 77.03 | 76.95 | 76.95 | 4,040,417 | +0.04(+0.05%) |
Oct 10, 2022 | 76.95 | 76.96 | 76.87 | 76.91 | 3,090,872 | -0.03(-0.04%) |
Oct 07, 2022 | 76.97 | 76.99 | 76.94 | 76.94 | 4,864,553 | -0.09(-0.12%) |
Oct 06, 2022 | 77.13 | 77.14 | 77.04 | 77.04 | 5,371,346 | -0.09(-0.12%) |
Oct 05, 2022 | 77.13 | 77.16 | 77.06 | 77.13 | 7,557,440 | -0.08(-0.10%) |
Oct 04, 2022 | 77.22 | 77.30 | 77.19 | 77.21 | 6,550,563 | +0.03(+0.04%) |
Oct 03, 2022 | 77.17 | 77.30 | 77.13 | 77.18 | 9,379,905 | +0.17(+0.22%) |
Sep 30, 2022 | 77.08 | 77.14 | 76.98 | 77.01 | 8,907,922 | -0.07(-0.09%) |
Sep 29, 2022 | 77.05 | 77.10 | 76.99 | 77.07 | 4,993,181 | -0.10(-0.14%) |
Sep 28, 2022 | 77.09 | 77.18 | 77.03 | 77.18 | 8,216,047 | +0.33(+0.43%) |
Sep 27, 2022 | 76.91 | 76.92 | 76.82 | 76.85 | 15,911,441 | +0.00(+0.00%) |
Sep 26, 2022 | 76.98 | 77.00 | 76.81 | 76.85 | 6,481,123 | -0.17(-0.22%) |
Sep 23, 2022 | 77.11 | 77.13 | 77.00 | 77.02 | 10,749,002 | -0.09(-0.12%) |
Sep 22, 2022 | 77.17 | 77.18 | 77.07 | 77.11 | 6,965,493 | -0.14(-0.18%) |
Sep 21, 2022 | 77.32 | 77.33 | 77.11 | 77.25 | 4,717,208 | -0.07(-0.09%) |
Sep 20, 2022 | 77.32 | 77.44 | 77.29 | 77.32 | 16,846,980 | -0.04(-0.05%) |
Sep 19, 2022 | 77.33 | 77.38 | 77.31 | 77.36 | 4,617,091 | -0.09(-0.11%) |
Sep 16, 2022 | 77.38 | 77.47 | 77.37 | 77.44 | 4,604,474 | +0.04(+0.05%) |
Sep 15, 2022 | 77.44 | 77.46 | 77.41 | 77.41 | 3,788,046 | -0.09(-0.11%) |
Sep 14, 2022 | 77.49 | 77.56 | 77.48 | 77.49 | 5,003,734 | -0.07(-0.09%) |
Sep 13, 2022 | 77.59 | 77.62 | 77.51 | 77.56 | 6,900,655 | -0.27(-0.34%) |
Sep 12, 2022 | 77.88 | 77.89 | 77.81 | 77.82 | 3,312,058 | -0.01(-0.01%) |
Sep 09, 2022 | 77.89 | 77.93 | 77.81 | 77.83 | 4,294,458 | -0.07(-0.09%) |
Sep 08, 2022 | 77.95 | 77.97 | 77.89 | 77.90 | 5,251,587 | -0.09(-0.12%) |
Sep 07, 2022 | 77.93 | 77.99 | 77.91 | 77.99 | 4,666,826 | +0.11(+0.15%) |
Sep 06, 2022 | 77.93 | 77.95 | 77.88 | 77.88 | 5,264,122 | -0.17(-0.22%) |
Sep 02, 2022 | 78.03 | 78.08 | 77.99 | 78.05 | 4,330,092 | +0.17(+0.22%) |