Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.44 | 78.10 | 74.51 | 78.10 | 2,483,210 | +1.92(+2.52%) |
Nov 29, 2022 | 75.62 | 76.61 | 75.31 | 76.18 | 1,632,335 | +0.62(+0.83%) |
Nov 28, 2022 | 77.59 | 78.51 | 75.38 | 75.56 | 1,878,684 | -3.06(-3.89%) |
Nov 25, 2022 | 78.10 | 78.76 | 77.98 | 78.61 | 524,879 | +0.76(+0.97%) |
Nov 23, 2022 | 77.76 | 77.96 | 76.63 | 77.85 | 1,193,455 | +0.01(+0.01%) |
Nov 22, 2022 | 76.79 | 77.89 | 76.44 | 77.84 | 1,387,780 | +1.43(+1.87%) |
Nov 21, 2022 | 75.19 | 76.54 | 75.06 | 76.42 | 1,098,874 | +0.53(+0.70%) |
Nov 18, 2022 | 77.40 | 78.23 | 74.64 | 75.89 | 1,408,751 | -0.28(-0.37%) |
Nov 17, 2022 | 75.71 | 76.55 | 74.77 | 76.17 | 2,058,828 | -1.14(-1.47%) |
Nov 16, 2022 | 80.37 | 80.72 | 76.61 | 77.31 | 2,034,183 | -3.44(-4.27%) |
Nov 15, 2022 | 78.77 | 81.55 | 78.73 | 80.75 | 2,499,000 | +3.95(+5.14%) |
Nov 14, 2022 | 79.57 | 79.62 | 76.66 | 76.80 | 1,889,320 | -2.87(-3.60%) |
Nov 11, 2022 | 77.11 | 81.04 | 76.95 | 79.67 | 2,899,826 | +2.60(+3.38%) |
Nov 10, 2022 | 73.35 | 77.08 | 72.63 | 77.07 | 3,903,387 | +7.18(+10.28%) |
Nov 09, 2022 | 71.52 | 72.03 | 69.53 | 69.89 | 2,027,966 | -2.49(-3.44%) |
Nov 08, 2022 | 72.95 | 74.55 | 71.28 | 72.38 | 1,332,713 | +0.02(+0.03%) |
Nov 07, 2022 | 71.66 | 72.75 | 70.02 | 72.36 | 1,277,037 | +1.73(+2.45%) |
Nov 04, 2022 | 68.87 | 70.79 | 68.52 | 70.63 | 1,743,912 | +2.82(+4.16%) |
Nov 03, 2022 | 67.88 | 69.35 | 66.90 | 67.81 | 2,229,077 | -1.53(-2.21%) |
Nov 02, 2022 | 71.93 | 73.22 | 69.30 | 69.34 | 2,112,805 | -3.13(-4.32%) |
Nov 01, 2022 | 75.27 | 75.98 | 72.44 | 72.47 | 1,932,961 | -1.80(-2.42%) |
Oct 31, 2022 | 73.87 | 75.21 | 73.23 | 74.27 | 6,051,575 | -0.02(-0.03%) |
Oct 28, 2022 | 71.43 | 74.39 | 70.85 | 74.29 | 2,967,811 | +2.69(+3.75%) |
Oct 27, 2022 | 68.53 | 74.18 | 68.49 | 71.60 | 6,216,516 | -3.43(-4.58%) |
Oct 26, 2022 | 74.84 | 75.68 | 74.41 | 75.03 | 3,119,408 | +0.39(+0.52%) |
Oct 25, 2022 | 71.91 | 74.65 | 71.91 | 74.65 | 1,793,943 | +2.79(+3.88%) |
Oct 24, 2022 | 70.06 | 72.09 | 69.29 | 71.86 | 2,157,967 | +1.88(+2.69%) |
Oct 21, 2022 | 68.64 | 70.13 | 67.74 | 69.97 | 1,974,331 | +1.70(+2.49%) |
Oct 20, 2022 | 70.47 | 71.88 | 68.20 | 68.27 | 1,884,668 | -1.84(-2.62%) |
Oct 19, 2022 | 72.30 | 72.69 | 69.23 | 70.10 | 2,032,955 | -3.07(-4.19%) |
Oct 18, 2022 | 74.15 | 74.81 | 71.90 | 73.17 | 2,484,173 | +0.81(+1.12%) |
Oct 17, 2022 | 74.40 | 74.64 | 72.21 | 72.36 | 1,749,847 | -0.06(-0.08%) |
Oct 14, 2022 | 72.90 | 73.64 | 71.95 | 72.41 | 1,607,347 | -0.48(-0.66%) |
Oct 13, 2022 | 69.22 | 73.60 | 66.46 | 72.90 | 2,804,175 | +1.25(+1.74%) |
Oct 12, 2022 | 71.92 | 72.60 | 70.50 | 71.65 | 2,302,232 | -0.88(-1.21%) |
Oct 11, 2022 | 72.91 | 73.99 | 71.90 | 72.53 | 2,541,889 | -0.56(-0.76%) |
Oct 10, 2022 | 74.13 | 74.21 | 72.18 | 73.09 | 1,385,800 | -0.26(-0.36%) |
Oct 07, 2022 | 75.59 | 75.71 | 73.09 | 73.35 | 1,944,474 | -3.35(-4.37%) |
Oct 06, 2022 | 77.74 | 78.53 | 76.29 | 76.70 | 1,400,827 | -1.17(-1.51%) |
Oct 05, 2022 | 77.34 | 78.50 | 76.37 | 77.87 | 1,252,884 | -0.87(-1.11%) |
Oct 04, 2022 | 76.08 | 78.90 | 76.08 | 78.74 | 2,246,520 | +3.96(+5.30%) |
Oct 03, 2022 | 72.22 | 75.44 | 72.06 | 74.78 | 2,166,314 | +3.61(+5.08%) |
Sep 30, 2022 | 73.44 | 73.77 | 71.09 | 71.16 | 2,001,096 | -1.89(-2.59%) |
Sep 29, 2022 | 74.13 | 74.41 | 72.09 | 73.06 | 1,614,037 | -2.25(-2.99%) |
Sep 28, 2022 | 74.02 | 75.66 | 73.88 | 75.31 | 1,514,409 | +1.82(+2.47%) |
Sep 27, 2022 | 75.36 | 76.13 | 72.79 | 73.49 | 1,503,783 | -1.11(-1.48%) |
Sep 26, 2022 | 74.14 | 76.33 | 73.97 | 74.60 | 1,691,789 | -0.13(-0.18%) |
Sep 23, 2022 | 75.70 | 75.97 | 72.55 | 74.73 | 3,033,178 | -1.69(-2.22%) |
Sep 22, 2022 | 78.64 | 78.86 | 76.29 | 76.43 | 1,641,105 | -2.55(-3.22%) |
Sep 21, 2022 | 80.53 | 81.63 | 78.97 | 78.97 | 1,370,894 | -0.85(-1.07%) |
Sep 20, 2022 | 80.64 | 81.00 | 79.33 | 79.82 | 1,248,276 | -1.99(-2.43%) |
Sep 19, 2022 | 80.48 | 82.28 | 80.24 | 81.81 | 1,695,895 | +0.96(+1.18%) |
Sep 16, 2022 | 80.01 | 81.41 | 79.38 | 80.85 | 2,611,926 | -0.16(-0.20%) |
Sep 15, 2022 | 81.98 | 83.74 | 80.36 | 81.01 | 2,135,722 | -0.86(-1.05%) |
Sep 14, 2022 | 82.55 | 82.87 | 80.84 | 81.88 | 1,942,774 | -0.81(-0.98%) |
Sep 13, 2022 | 84.70 | 85.29 | 82.47 | 82.69 | 1,848,916 | -4.13(-4.75%) |
Sep 12, 2022 | 85.52 | 86.86 | 85.10 | 86.81 | 1,667,304 | +2.13(+2.51%) |
Sep 09, 2022 | 83.82 | 85.41 | 83.50 | 84.69 | 1,297,012 | +1.37(+1.65%) |
Sep 08, 2022 | 81.71 | 83.45 | 80.79 | 83.31 | 1,145,484 | +0.54(+0.65%) |
Sep 07, 2022 | 80.66 | 82.90 | 80.07 | 82.77 | 1,206,317 | +2.06(+2.56%) |
Sep 06, 2022 | 81.74 | 81.98 | 80.22 | 80.71 | 1,741,631 | -0.44(-0.55%) |
Sep 02, 2022 | 83.44 | 83.59 | 80.69 | 81.16 | 1,514,146 | -1.05(-1.28%) |