Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.84 | 75.00 | 72.14 | 75.00 | 774,863 | +0.96(+1.30%) |
Nov 29, 2022 | 73.90 | 74.21 | 73.49 | 74.03 | 303,408 | -0.09(-0.12%) |
Nov 28, 2022 | 74.82 | 75.35 | 73.82 | 74.12 | 252,977 | -1.27(-1.68%) |
Nov 25, 2022 | 74.85 | 75.97 | 74.70 | 75.39 | 155,455 | +0.01(+0.01%) |
Nov 23, 2022 | 74.88 | 75.64 | 74.30 | 75.38 | 191,609 | +0.40(+0.54%) |
Nov 22, 2022 | 74.73 | 75.42 | 74.25 | 74.98 | 167,044 | +0.50(+0.67%) |
Nov 21, 2022 | 74.83 | 75.05 | 73.90 | 74.48 | 227,666 | -0.45(-0.60%) |
Nov 18, 2022 | 74.60 | 75.44 | 74.32 | 74.93 | 180,477 | +1.17(+1.58%) |
Nov 17, 2022 | 73.40 | 73.84 | 72.75 | 73.76 | 212,882 | -1.04(-1.39%) |
Nov 16, 2022 | 75.36 | 75.36 | 73.82 | 74.80 | 290,143 | -0.72(-0.95%) |
Nov 15, 2022 | 76.46 | 77.09 | 75.24 | 75.52 | 432,842 | +0.13(+0.17%) |
Nov 14, 2022 | 77.04 | 77.30 | 75.28 | 75.39 | 397,772 | -1.67(-2.17%) |
Nov 11, 2022 | 77.78 | 78.01 | 76.94 | 77.06 | 246,735 | -0.51(-0.66%) |
Nov 10, 2022 | 75.24 | 78.64 | 74.83 | 77.57 | 304,160 | +4.90(+6.74%) |
Nov 09, 2022 | 74.02 | 74.58 | 72.57 | 72.67 | 302,899 | -1.88(-2.53%) |
Nov 08, 2022 | 73.58 | 74.91 | 73.42 | 74.55 | 431,069 | +1.43(+1.96%) |
Nov 07, 2022 | 71.55 | 73.19 | 71.14 | 73.12 | 262,186 | +1.88(+2.65%) |
Nov 04, 2022 | 72.55 | 72.57 | 70.42 | 71.24 | 296,287 | -0.17(-0.23%) |
Nov 03, 2022 | 71.25 | 71.92 | 70.31 | 71.40 | 430,447 | -0.80(-1.11%) |
Nov 02, 2022 | 73.43 | 74.43 | 72.00 | 72.21 | 391,884 | -1.41(-1.91%) |
Nov 01, 2022 | 74.79 | 74.83 | 73.54 | 73.62 | 429,106 | -0.30(-0.41%) |
Oct 31, 2022 | 73.47 | 74.23 | 72.37 | 73.92 | 635,797 | +0.17(+0.23%) |
Oct 28, 2022 | 73.27 | 74.30 | 72.84 | 73.75 | 498,047 | +0.53(+0.72%) |
Oct 27, 2022 | 73.19 | 73.65 | 72.14 | 73.23 | 598,465 | +0.35(+0.48%) |
Oct 26, 2022 | 75.32 | 75.54 | 72.40 | 72.87 | 680,090 | -2.63(-3.48%) |
Oct 25, 2022 | 73.96 | 75.96 | 73.39 | 75.51 | 747,175 | -2.43(-3.11%) |
Oct 24, 2022 | 78.92 | 79.26 | 77.70 | 77.93 | 414,523 | -0.24(-0.31%) |
Oct 21, 2022 | 76.02 | 78.21 | 75.59 | 78.18 | 279,305 | +2.12(+2.79%) |
Oct 20, 2022 | 77.60 | 78.40 | 75.54 | 76.05 | 435,056 | -1.58(-2.04%) |
Oct 19, 2022 | 80.43 | 80.44 | 77.42 | 77.64 | 418,095 | -3.31(-4.08%) |
Oct 18, 2022 | 80.49 | 81.32 | 80.23 | 80.94 | 183,413 | +1.73(+2.19%) |
Oct 17, 2022 | 78.94 | 80.10 | 78.82 | 79.21 | 216,870 | +1.45(+1.86%) |
Oct 14, 2022 | 80.62 | 80.62 | 77.42 | 77.76 | 267,636 | -2.29(-2.86%) |
Oct 13, 2022 | 78.69 | 80.82 | 76.97 | 80.05 | 246,980 | -0.45(-0.56%) |
Oct 12, 2022 | 81.01 | 81.11 | 79.94 | 80.50 | 280,527 | -0.09(-0.11%) |
Oct 11, 2022 | 80.45 | 81.43 | 79.51 | 80.59 | 304,112 | -0.11(-0.13%) |
Oct 10, 2022 | 80.79 | 81.70 | 80.28 | 80.70 | 448,969 | -0.38(-0.47%) |
Oct 07, 2022 | 81.53 | 81.53 | 80.12 | 81.08 | 241,237 | -1.20(-1.46%) |
Oct 06, 2022 | 82.12 | 83.23 | 81.95 | 82.28 | 234,348 | +0.29(+0.36%) |
Oct 05, 2022 | 80.53 | 82.80 | 80.37 | 81.99 | 244,467 | +0.07(+0.08%) |
Oct 04, 2022 | 80.76 | 82.42 | 80.38 | 81.92 | 294,972 | +2.47(+3.12%) |
Oct 03, 2022 | 78.42 | 80.45 | 78.22 | 79.45 | 256,307 | +1.95(+2.51%) |
Sep 30, 2022 | 77.60 | 78.68 | 77.50 | 77.50 | 195,954 | -0.02(-0.03%) |
Sep 29, 2022 | 78.30 | 78.30 | 77.03 | 77.52 | 165,642 | -1.44(-1.82%) |
Sep 28, 2022 | 76.99 | 79.26 | 76.99 | 78.96 | 266,658 | +2.40(+3.13%) |
Sep 27, 2022 | 76.36 | 76.97 | 75.40 | 76.56 | 378,125 | +0.76(+1.01%) |
Sep 26, 2022 | 76.31 | 77.18 | 75.50 | 75.80 | 359,718 | -1.13(-1.47%) |
Sep 23, 2022 | 76.62 | 77.20 | 76.06 | 76.93 | 207,435 | -0.62(-0.79%) |
Sep 22, 2022 | 79.28 | 79.28 | 77.49 | 77.55 | 150,114 | -1.95(-2.45%) |
Sep 21, 2022 | 81.45 | 82.14 | 79.49 | 79.50 | 256,941 | -1.28(-1.59%) |
Sep 20, 2022 | 81.60 | 82.25 | 80.46 | 80.78 | 239,984 | -1.81(-2.19%) |
Sep 19, 2022 | 81.20 | 83.00 | 81.20 | 82.59 | 424,322 | +0.87(+1.07%) |
Sep 16, 2022 | 81.01 | 82.10 | 80.94 | 81.72 | 423,141 | -0.04(-0.05%) |
Sep 15, 2022 | 80.93 | 82.57 | 80.93 | 81.76 | 379,855 | +0.28(+0.35%) |
Sep 14, 2022 | 82.85 | 82.94 | 80.70 | 81.47 | 421,740 | -1.43(-1.72%) |
Sep 13, 2022 | 84.23 | 84.23 | 82.33 | 82.90 | 527,827 | -3.33(-3.86%) |
Sep 12, 2022 | 85.95 | 86.90 | 85.31 | 86.23 | 390,286 | +1.13(+1.33%) |
Sep 09, 2022 | 84.58 | 85.61 | 83.99 | 85.09 | 301,977 | +0.76(+0.90%) |
Sep 08, 2022 | 82.33 | 84.54 | 81.55 | 84.33 | 261,424 | +1.04(+1.24%) |
Sep 07, 2022 | 80.47 | 83.41 | 80.29 | 83.29 | 239,806 | +2.43(+3.00%) |
Sep 06, 2022 | 81.26 | 81.90 | 80.12 | 80.87 | 226,260 | -0.54(-0.66%) |
Sep 02, 2022 | 83.13 | 83.89 | 81.27 | 81.40 | 180,442 | -0.63(-0.76%) |