Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.87 | 84.53 | 82.41 | 84.45 | 151,542 | +1.75(+2.12%) |
Nov 29, 2022 | 82.73 | 82.89 | 82.40 | 82.70 | 75,368 | -0.18(-0.21%) |
Nov 28, 2022 | 83.15 | 83.69 | 82.79 | 82.87 | 102,682 | -0.56(-0.68%) |
Nov 25, 2022 | 82.96 | 83.51 | 82.94 | 83.44 | 69,365 | +0.51(+0.61%) |
Nov 23, 2022 | 82.50 | 83.05 | 82.38 | 82.93 | 102,661 | +0.40(+0.48%) |
Nov 22, 2022 | 82.07 | 82.56 | 82.03 | 82.53 | 148,061 | +0.77(+0.94%) |
Nov 21, 2022 | 81.61 | 82.05 | 81.45 | 81.76 | 4,133,154 | +0.08(+0.10%) |
Nov 18, 2022 | 81.30 | 81.79 | 81.20 | 81.68 | 308,854 | +0.92(+1.13%) |
Nov 17, 2022 | 80.27 | 80.96 | 80.07 | 80.77 | 66,403 | -0.14(-0.17%) |
Nov 16, 2022 | 81.02 | 81.57 | 80.81 | 80.90 | 229,553 | -0.09(-0.11%) |
Nov 15, 2022 | 81.63 | 81.80 | 80.34 | 80.99 | 113,124 | +0.04(+0.05%) |
Nov 14, 2022 | 80.99 | 81.91 | 80.87 | 80.95 | 1,890,181 | -0.04(-0.05%) |
Nov 11, 2022 | 81.68 | 81.78 | 80.16 | 80.99 | 113,721 | -0.80(-0.98%) |
Nov 10, 2022 | 81.48 | 81.89 | 80.73 | 81.79 | 60,362 | +2.45(+3.09%) |
Nov 09, 2022 | 79.86 | 80.53 | 79.34 | 79.34 | 107,305 | -0.79(-0.98%) |
Nov 08, 2022 | 79.79 | 80.68 | 79.35 | 80.12 | 40,105 | +0.49(+0.61%) |
Nov 07, 2022 | 79.10 | 79.88 | 78.92 | 79.64 | 250,834 | +0.58(+0.74%) |
Nov 04, 2022 | 79.21 | 79.31 | 78.03 | 79.05 | 122,093 | +0.69(+0.88%) |
Nov 03, 2022 | 77.93 | 78.73 | 77.64 | 78.36 | 253,868 | -0.33(-0.42%) |
Nov 02, 2022 | 79.82 | 78.69 | 78.69 | 240,962 | -1.04(-1.31%) | |
Nov 01, 2022 | 80.11 | 80.30 | 79.05 | 79.74 | 114,767 | -0.07(-0.09%) |
Oct 31, 2022 | 79.38 | 79.98 | 79.28 | 79.80 | 101,539 | +0.03(+0.04%) |
Oct 28, 2022 | 78.69 | 79.84 | 78.65 | 79.77 | 403,995 | +1.21(+1.54%) |
Oct 27, 2022 | 79.25 | 79.25 | 78.50 | 78.57 | 125,219 | -0.58(-0.74%) |
Oct 26, 2022 | 78.38 | 79.74 | 78.38 | 79.15 | 78,504 | +0.99(+1.27%) |
Oct 25, 2022 | 77.36 | 78.23 | 77.36 | 78.16 | 67,809 | +0.80(+1.03%) |
Oct 24, 2022 | 76.60 | 77.60 | 76.60 | 77.36 | 34,424 | +1.12(+1.47%) |
Oct 21, 2022 | 74.54 | 76.38 | 74.18 | 76.24 | 122,664 | +1.52(+2.03%) |
Oct 20, 2022 | 75.10 | 75.66 | 74.62 | 74.72 | 163,199 | -0.56(-0.74%) |
Oct 19, 2022 | 76.12 | 76.12 | 74.78 | 75.27 | 76,894 | -1.15(-1.50%) |
Oct 18, 2022 | 76.99 | 77.07 | 76.14 | 76.42 | 74,307 | +0.37(+0.49%) |
Oct 17, 2022 | 75.57 | 76.23 | 75.49 | 76.05 | 65,135 | +1.31(+1.75%) |
Oct 14, 2022 | 75.81 | 76.27 | 74.61 | 74.75 | 98,176 | -0.48(-0.63%) |
Oct 13, 2022 | 72.63 | 75.55 | 72.58 | 75.22 | 80,656 | +1.47(+1.99%) |
Oct 12, 2022 | 74.14 | 74.60 | 73.68 | 73.75 | 80,482 | -0.37(-0.50%) |
Oct 11, 2022 | 73.62 | 74.86 | 73.53 | 74.12 | 203,740 | +0.28(+0.38%) |
Oct 10, 2022 | 74.41 | 74.41 | 73.63 | 73.84 | 72,312 | -0.54(-0.72%) |
Oct 07, 2022 | 75.23 | 75.32 | 74.00 | 74.38 | 95,783 | -1.32(-1.75%) |
Oct 06, 2022 | 76.26 | 76.49 | 75.57 | 75.70 | 67,590 | -1.10(-1.43%) |
Oct 05, 2022 | 76.03 | 77.19 | 75.93 | 76.80 | 100,243 | +0.04(+0.05%) |
Oct 04, 2022 | 75.61 | 76.78 | 75.61 | 76.76 | 136,762 | +1.95(+2.60%) |
Oct 03, 2022 | 74.14 | 75.11 | 73.76 | 74.82 | 126,144 | +1.41(+1.92%) |
Sep 30, 2022 | 74.34 | 74.86 | 73.34 | 73.40 | 311,538 | -0.97(-1.31%) |
Sep 29, 2022 | 74.43 | 74.62 | 73.81 | 74.38 | 720,372 | -0.59(-0.79%) |
Sep 28, 2022 | 73.92 | 75.25 | 73.70 | 74.97 | 961,757 | +2.00(+2.74%) |
Sep 27, 2022 | 73.62 | 74.11 | 72.69 | 72.97 | 427,117 | -0.14(-0.19%) |
Sep 26, 2022 | 73.42 | 73.73 | 72.84 | 73.11 | 706,506 | -0.91(-1.22%) |
Sep 23, 2022 | 74.02 | 74.16 | 73.18 | 74.02 | 423,052 | -0.65(-0.87%) |
Sep 22, 2022 | 74.41 | 75.13 | 73.92 | 74.67 | 634,882 | +0.23(+0.31%) |
Sep 21, 2022 | 75.83 | 76.18 | 74.40 | 74.44 | 79,181 | -1.30(-1.71%) |
Sep 20, 2022 | 76.04 | 76.15 | 75.24 | 75.73 | 109,832 | -1.01(-1.32%) |
Sep 19, 2022 | 76.49 | 76.74 | 75.69 | 76.74 | 99,069 | -0.34(-0.44%) |
Sep 16, 2022 | 76.78 | 77.14 | 76.56 | 77.09 | 64,534 | -0.30(-0.39%) |
Sep 15, 2022 | 77.31 | 77.90 | 77.30 | 77.39 | 45,475 | +0.20(+0.26%) |
Sep 14, 2022 | 77.41 | 77.77 | 76.73 | 77.18 | 54,667 | +0.00(+0.00%) |
Sep 13, 2022 | 78.56 | 78.67 | 77.03 | 77.18 | 80,355 | -2.69(-3.37%) |
Sep 12, 2022 | 79.70 | 80.23 | 79.59 | 79.87 | 81,558 | +0.58(+0.74%) |
Sep 09, 2022 | 78.98 | 79.48 | 78.78 | 79.29 | 90,145 | +0.91(+1.16%) |
Sep 08, 2022 | 76.95 | 78.50 | 76.86 | 78.38 | 60,549 | +1.06(+1.37%) |
Sep 07, 2022 | 76.07 | 77.35 | 75.90 | 77.32 | 129,839 | +1.12(+1.47%) |
Sep 06, 2022 | 76.38 | 77.07 | 75.98 | 76.20 | 196,394 | +0.09(+0.12%) |
Sep 02, 2022 | 77.51 | 77.68 | 75.78 | 76.11 | 1,505,089 | -1.03(-1.34%) |