Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.49 | 83.12 | 81.20 | 83.10 | 3,052,634 | +1.36(+1.67%) |
Nov 29, 2022 | 82.61 | 82.96 | 81.60 | 81.74 | 1,699,084 | -0.81(-0.98%) |
Nov 28, 2022 | 82.51 | 83.46 | 82.04 | 82.55 | 2,753,984 | -0.50(-0.60%) |
Nov 25, 2022 | 82.71 | 83.13 | 82.48 | 83.05 | 640,589 | +0.37(+0.45%) |
Nov 23, 2022 | 83.23 | 83.56 | 82.52 | 82.67 | 1,077,175 | -0.14(-0.17%) |
Nov 22, 2022 | 82.40 | 82.94 | 82.09 | 82.82 | 1,466,242 | +0.94(+1.15%) |
Nov 21, 2022 | 81.67 | 82.25 | 81.35 | 81.87 | 2,273,924 | +0.16(+0.20%) |
Nov 18, 2022 | 82.23 | 82.61 | 81.21 | 81.71 | 2,494,733 | +0.92(+1.14%) |
Nov 17, 2022 | 80.18 | 80.87 | 80.04 | 80.79 | 1,383,396 | -0.20(-0.25%) |
Nov 16, 2022 | 80.15 | 81.37 | 80.10 | 80.99 | 1,416,760 | +0.83(+1.03%) |
Nov 15, 2022 | 82.18 | 82.51 | 79.71 | 80.16 | 2,535,871 | -1.14(-1.41%) |
Nov 14, 2022 | 81.05 | 82.38 | 80.46 | 81.31 | 3,626,650 | +0.16(+0.20%) |
Nov 11, 2022 | 81.69 | 81.76 | 80.31 | 81.14 | 3,643,902 | +0.22(+0.27%) |
Nov 10, 2022 | 81.81 | 82.09 | 80.29 | 80.92 | 3,433,454 | +1.23(+1.54%) |
Nov 09, 2022 | 80.10 | 80.87 | 79.53 | 79.69 | 2,597,526 | -0.44(-0.55%) |
Nov 08, 2022 | 80.27 | 80.63 | 79.41 | 80.14 | 2,270,315 | +0.19(+0.24%) |
Nov 07, 2022 | 79.16 | 80.16 | 78.96 | 79.94 | 2,600,094 | +0.93(+1.18%) |
Nov 04, 2022 | 78.86 | 79.31 | 77.50 | 79.01 | 4,139,283 | +0.96(+1.23%) |
Nov 03, 2022 | 77.72 | 78.93 | 76.98 | 78.05 | 2,662,173 | -0.19(-0.25%) |
Nov 02, 2022 | 79.93 | 78.10 | 78.24 | 4,824,481 | -2.56(-3.16%) | |
Nov 01, 2022 | 80.92 | 81.81 | 79.32 | 80.80 | 4,996,344 | -2.35(-2.83%) |
Oct 31, 2022 | 82.06 | 83.97 | 82.06 | 83.15 | 4,990,572 | +0.56(+0.67%) |
Oct 28, 2022 | 80.87 | 82.90 | 80.50 | 82.59 | 2,880,924 | +2.14(+2.66%) |
Oct 27, 2022 | 80.81 | 81.10 | 80.11 | 80.45 | 3,159,418 | +0.19(+0.24%) |
Oct 26, 2022 | 79.71 | 80.89 | 79.55 | 80.26 | 2,884,501 | +0.99(+1.25%) |
Oct 25, 2022 | 78.15 | 79.86 | 77.90 | 79.27 | 2,718,923 | +0.97(+1.24%) |
Oct 24, 2022 | 77.35 | 78.60 | 77.17 | 78.30 | 3,068,387 | +1.40(+1.82%) |
Oct 21, 2022 | 74.40 | 77.12 | 73.90 | 76.90 | 2,583,592 | +2.74(+3.69%) |
Oct 20, 2022 | 74.64 | 75.17 | 73.53 | 74.16 | 4,565,275 | -0.24(-0.32%) |
Oct 19, 2022 | 74.07 | 75.07 | 73.90 | 74.40 | 3,198,297 | +0.43(+0.58%) |
Oct 18, 2022 | 73.89 | 74.67 | 73.02 | 73.97 | 3,379,087 | +1.36(+1.88%) |
Oct 17, 2022 | 71.84 | 72.72 | 71.48 | 72.60 | 2,165,253 | +1.77(+2.50%) |
Oct 14, 2022 | 72.20 | 72.62 | 70.61 | 70.84 | 2,011,465 | -0.70(-0.98%) |
Oct 13, 2022 | 68.89 | 71.99 | 68.22 | 71.54 | 2,232,262 | +1.50(+2.14%) |
Oct 12, 2022 | 70.49 | 71.48 | 70.00 | 70.04 | 2,482,946 | -0.53(-0.75%) |
Oct 11, 2022 | 69.92 | 70.85 | 69.51 | 70.57 | 2,512,518 | +0.63(+0.91%) |
Oct 10, 2022 | 69.76 | 70.51 | 69.04 | 69.93 | 2,352,540 | +0.59(+0.85%) |
Oct 07, 2022 | 69.72 | 69.96 | 68.92 | 69.35 | 2,192,400 | -1.04(-1.47%) |
Oct 06, 2022 | 72.03 | 72.37 | 70.20 | 70.38 | 2,361,656 | -1.67(-2.32%) |
Oct 05, 2022 | 70.96 | 72.42 | 70.82 | 72.06 | 2,765,199 | +0.48(+0.67%) |
Oct 04, 2022 | 69.97 | 71.70 | 69.97 | 71.58 | 3,671,042 | +2.78(+4.04%) |
Oct 03, 2022 | 68.26 | 69.30 | 67.77 | 68.80 | 2,754,156 | +1.32(+1.95%) |
Sep 30, 2022 | 68.31 | 69.25 | 67.39 | 67.48 | 3,220,898 | -0.73(-1.08%) |
Sep 29, 2022 | 69.74 | 69.99 | 67.78 | 68.22 | 2,536,996 | -2.18(-3.09%) |
Sep 28, 2022 | 70.23 | 70.76 | 69.42 | 70.40 | 2,611,952 | +0.74(+1.07%) |
Sep 27, 2022 | 71.24 | 71.42 | 69.06 | 69.65 | 1,830,060 | -0.61(-0.87%) |
Sep 26, 2022 | 71.22 | 71.80 | 69.89 | 70.26 | 2,187,656 | -1.24(-1.74%) |
Sep 23, 2022 | 73.18 | 73.18 | 70.60 | 71.50 | 2,382,849 | -2.35(-3.18%) |
Sep 22, 2022 | 74.65 | 74.69 | 73.34 | 73.85 | 3,389,379 | -1.02(-1.36%) |
Sep 21, 2022 | 76.36 | 76.84 | 74.85 | 74.87 | 2,027,461 | -1.03(-1.36%) |
Sep 20, 2022 | 75.52 | 75.98 | 74.83 | 75.90 | 1,619,276 | -0.25(-0.33%) |
Sep 19, 2022 | 74.05 | 76.22 | 74.05 | 76.15 | 1,594,261 | +1.53(+2.05%) |
Sep 16, 2022 | 75.76 | 75.91 | 74.15 | 74.62 | 3,062,007 | -1.40(-1.85%) |
Sep 15, 2022 | 75.69 | 76.69 | 75.46 | 76.03 | 1,600,432 | +0.24(+0.31%) |
Sep 14, 2022 | 76.87 | 77.10 | 74.77 | 75.79 | 2,501,517 | -1.19(-1.55%) |
Sep 13, 2022 | 79.07 | 79.78 | 76.72 | 76.98 | 1,554,535 | -3.42(-4.25%) |
Sep 12, 2022 | 80.44 | 81.22 | 80.12 | 80.40 | 1,482,924 | +0.33(+0.42%) |
Sep 09, 2022 | 79.61 | 80.75 | 79.30 | 80.06 | 1,642,214 | +0.81(+1.02%) |
Sep 08, 2022 | 78.70 | 79.42 | 77.94 | 79.25 | 1,636,030 | +0.13(+0.17%) |
Sep 07, 2022 | 76.89 | 79.27 | 76.88 | 79.12 | 2,012,971 | +2.36(+3.07%) |
Sep 06, 2022 | 77.64 | 77.71 | 76.28 | 76.76 | 2,504,050 | -0.33(-0.43%) |
Sep 02, 2022 | 78.82 | 78.88 | 76.77 | 77.10 | 1,972,861 | -1.02(-1.31%) |