Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2022 | 77.43 | 77.46 | 77.43 | 77.46 | 12,965,221 | +1.36(+1.79%) |
Nov 17, 2022 | 76.15 | 76.35 | 75.85 | 76.10 | 2,840,775 | -0.16(-0.21%) |
Nov 16, 2022 | 76.60 | 76.68 | 76.22 | 76.26 | 1,369,786 | -0.36(-0.47%) |
Nov 15, 2022 | 76.68 | 76.76 | 76.51 | 76.62 | 1,800,187 | +0.05(+0.07%) |
Nov 14, 2022 | 76.51 | 76.79 | 76.50 | 76.57 | 1,258,215 | -0.13(-0.17%) |
Nov 11, 2022 | 76.63 | 76.79 | 76.60 | 76.70 | 977,464 | +0.00(+0.00%) |
Nov 10, 2022 | 76.47 | 76.75 | 76.35 | 76.70 | 1,254,827 | +0.30(+0.39%) |
Nov 09, 2022 | 76.40 | 76.60 | 76.14 | 76.40 | 4,642,572 | +0.80(+1.06%) |
Nov 08, 2022 | 76.11 | 76.13 | 74.31 | 75.60 | 4,958,049 | -0.40(-0.53%) |
Nov 07, 2022 | 76.26 | 76.30 | 75.94 | 76.00 | 2,400,819 | -0.18(-0.24%) |
Nov 04, 2022 | 76.35 | 76.47 | 76.05 | 76.18 | 1,987,161 | -0.13(-0.17%) |
Nov 03, 2022 | 76.40 | 76.55 | 76.30 | 76.31 | 1,160,431 | -0.09(-0.12%) |
Nov 02, 2022 | 76.75 | 76.75 | 76.40 | 76.40 | 2,562,239 | -0.32(-0.42%) |
Nov 01, 2022 | 76.68 | 76.85 | 76.61 | 76.72 | 1,851,777 | +0.03(+0.04%) |
Oct 31, 2022 | 76.33 | 76.74 | 76.31 | 76.69 | 1,420,556 | +0.18(+0.24%) |
Oct 28, 2022 | 76.39 | 76.65 | 76.21 | 76.51 | 1,144,802 | +0.51(+0.67%) |
Oct 27, 2022 | 76.40 | 76.50 | 75.91 | 76.00 | 1,582,814 | -0.25(-0.33%) |
Oct 26, 2022 | 76.24 | 76.59 | 76.23 | 76.25 | 3,516,386 | -0.10(-0.13%) |
Oct 25, 2022 | 76.42 | 76.42 | 76.15 | 76.35 | 1,642,691 | +0.21(+0.28%) |
Oct 24, 2022 | 76.50 | 76.57 | 76.02 | 76.14 | 3,167,801 | -0.26(-0.34%) |
Oct 21, 2022 | 76.51 | 76.56 | 76.37 | 76.40 | 1,219,523 | -0.27(-0.35%) |
Oct 20, 2022 | 76.75 | 76.75 | 76.42 | 76.67 | 1,226,636 | -0.06(-0.08%) |
Oct 19, 2022 | 76.56 | 76.93 | 76.48 | 76.73 | 1,416,618 | +0.04(+0.05%) |
Oct 18, 2022 | 76.60 | 76.78 | 76.46 | 76.69 | 2,244,016 | +0.19(+0.25%) |
Oct 17, 2022 | 76.36 | 76.50 | 76.32 | 76.50 | 1,758,668 | +0.20(+0.26%) |
Oct 14, 2022 | 76.51 | 76.60 | 76.30 | 76.30 | 700,001 | -0.15(-0.20%) |
Oct 13, 2022 | 76.11 | 76.58 | 76.06 | 76.45 | 865,571 | +0.16(+0.21%) |
Oct 12, 2022 | 76.42 | 76.50 | 76.26 | 76.29 | 1,114,516 | -0.01(-0.01%) |
Oct 11, 2022 | 76.50 | 76.59 | 76.14 | 76.30 | 2,558,691 | -0.12(-0.16%) |
Oct 10, 2022 | 76.57 | 76.59 | 76.25 | 76.42 | 1,585,915 | -0.10(-0.13%) |
Oct 07, 2022 | 76.56 | 76.63 | 76.31 | 76.52 | 1,949,316 | -0.14(-0.18%) |
Oct 06, 2022 | 76.67 | 76.80 | 76.56 | 76.66 | 843,312 | +0.04(+0.05%) |
Oct 05, 2022 | 76.68 | 76.96 | 76.48 | 76.62 | 1,774,010 | -0.16(-0.21%) |
Oct 04, 2022 | 76.50 | 76.81 | 76.49 | 76.78 | 1,717,395 | +0.48(+0.63%) |
Oct 03, 2022 | 76.29 | 76.46 | 76.12 | 76.30 | 1,307,287 | +0.20(+0.26%) |
Sep 30, 2022 | 76.40 | 76.43 | 76.03 | 76.10 | 1,757,745 | -0.24(-0.31%) |
Sep 29, 2022 | 76.31 | 76.53 | 76.03 | 76.34 | 2,397,195 | -0.16(-0.21%) |
Sep 28, 2022 | 76.34 | 76.67 | 76.19 | 76.50 | 1,129,747 | +0.05(+0.07%) |
Sep 27, 2022 | 76.06 | 76.45 | 75.83 | 76.45 | 1,919,403 | +0.75(+0.99%) |
Sep 26, 2022 | 75.90 | 76.14 | 75.65 | 75.70 | 3,118,773 | -0.20(-0.26%) |
Sep 23, 2022 | 76.36 | 76.50 | 75.80 | 75.90 | 4,320,199 | -0.46(-0.60%) |
Sep 22, 2022 | 76.50 | 76.59 | 76.31 | 76.36 | 4,012,946 | -0.16(-0.21%) |
Sep 21, 2022 | 76.68 | 76.71 | 76.45 | 76.52 | 2,289,360 | +0.00(+0.00%) |
Sep 20, 2022 | 76.54 | 76.62 | 76.45 | 76.52 | 2,937,436 | -0.03(-0.04%) |
Sep 19, 2022 | 76.56 | 76.69 | 76.45 | 76.55 | 4,418,553 | -0.05(-0.07%) |
Sep 16, 2022 | 76.55 | 76.61 | 76.39 | 76.60 | 3,540,515 | +0.01(+0.01%) |
Sep 15, 2022 | 76.66 | 76.78 | 76.55 | 76.59 | 2,630,696 | -0.11(-0.14%) |
Sep 14, 2022 | 76.86 | 76.97 | 76.66 | 76.70 | 1,714,080 | -0.17(-0.22%) |
Sep 13, 2022 | 76.60 | 77.02 | 76.60 | 76.87 | 2,907,418 | -0.02(-0.03%) |
Sep 12, 2022 | 76.76 | 76.95 | 76.61 | 76.89 | 2,323,840 | +0.33(+0.43%) |
Sep 09, 2022 | 76.76 | 76.90 | 76.53 | 76.56 | 2,700,681 | -0.20(-0.26%) |
Sep 08, 2022 | 76.50 | 76.80 | 76.44 | 76.76 | 2,857,921 | +0.24(+0.31%) |
Sep 07, 2022 | 76.60 | 76.73 | 76.45 | 76.52 | 1,503,944 | -0.11(-0.14%) |
Sep 06, 2022 | 76.77 | 76.85 | 76.46 | 76.63 | 3,861,677 | -0.14(-0.18%) |
Sep 02, 2022 | 76.89 | 76.96 | 76.47 | 76.77 | 1,068,803 | +0.08(+0.10%) |
Sep 01, 2022 | 76.77 | 76.91 | 76.62 | 76.69 | 1,590,274 | -0.08(-0.10%) |
Aug 31, 2022 | 76.97 | 77.13 | 76.77 | 76.77 | 2,441,129 | -0.20(-0.26%) |
Aug 30, 2022 | 76.71 | 76.97 | 76.56 | 76.97 | 2,317,018 | +0.37(+0.48%) |
Aug 29, 2022 | 76.56 | 76.71 | 76.50 | 76.60 | 2,264,077 | +0.07(+0.09%) |
Aug 26, 2022 | 76.59 | 76.67 | 76.48 | 76.53 | 1,620,796 | -0.08(-0.10%) |
Aug 25, 2022 | 76.56 | 76.67 | 76.49 | 76.61 | 1,072,279 | +0.13(+0.17%) |
Aug 24, 2022 | 76.52 | 76.58 | 76.46 | 76.48 | 1,077,914 | +0.01(+0.01%) |
Aug 23, 2022 | 76.50 | 76.60 | 76.40 | 76.47 | 1,180,934 | -0.05(-0.07%) |
Aug 22, 2022 | 76.51 | 76.64 | 76.49 | 76.52 | 1,696,834 | -0.03(-0.04%) |
Aug 19, 2022 | 76.57 | 76.71 | 76.55 | 76.55 | 2,237,023 | -0.18(-0.23%) |
Aug 18, 2022 | 76.60 | 76.78 | 76.53 | 76.73 | 1,397,915 | +0.14(+0.18%) |
Aug 17, 2022 | 76.50 | 76.67 | 76.39 | 76.59 | 2,607,918 | +0.01(+0.01%) |
Aug 16, 2022 | 76.31 | 76.74 | 76.30 | 76.58 | 3,175,399 | +0.11(+0.14%) |
Aug 15, 2022 | 76.48 | 76.71 | 76.31 | 76.47 | 3,366,802 | -0.04(-0.05%) |
Aug 12, 2022 | 76.39 | 76.56 | 76.34 | 76.51 | 3,051,373 | +0.21(+0.28%) |
Aug 11, 2022 | 76.40 | 76.49 | 76.22 | 76.30 | 2,813,894 | -0.11(-0.14%) |
Aug 10, 2022 | 76.40 | 76.49 | 76.18 | 76.41 | 1,614,037 | +0.31(+0.41%) |
Aug 09, 2022 | 76.18 | 76.36 | 76.09 | 76.10 | 4,069,578 | -0.11(-0.14%) |
Aug 08, 2022 | 76.05 | 76.43 | 75.94 | 76.21 | 2,354,052 | +0.32(+0.42%) |
Aug 05, 2022 | 75.76 | 76.08 | 75.60 | 75.89 | 2,253,574 | -0.19(-0.25%) |
Aug 04, 2022 | 75.55 | 76.09 | 75.50 | 76.08 | 2,172,076 | +0.53(+0.70%) |
Aug 03, 2022 | 75.31 | 75.75 | 75.28 | 75.55 | 2,684,177 | +0.22(+0.29%) |
Aug 02, 2022 | 75.20 | 75.49 | 75.14 | 75.33 | 2,059,953 | -0.09(-0.12%) |
Aug 01, 2022 | 75.15 | 75.54 | 75.08 | 75.42 | 1,823,539 | +0.00(+0.00%) |
Jul 29, 2022 | 75.36 | 75.55 | 75.02 | 75.42 | 2,565,856 | +0.31(+0.41%) |
Jul 28, 2022 | 74.76 | 75.24 | 74.70 | 75.11 | 2,249,156 | +0.17(+0.23%) |
Jul 27, 2022 | 74.97 | 75.15 | 74.63 | 74.94 | 2,537,119 | +0.33(+0.44%) |
Jul 26, 2022 | 74.97 | 75.00 | 74.51 | 74.61 | 7,672,443 | -0.64(-0.85%) |
Jul 25, 2022 | 75.25 | 75.33 | 75.11 | 75.25 | 1,751,171 | +0.00(+0.00%) |
Jul 22, 2022 | 75.39 | 75.55 | 75.15 | 75.25 | 2,044,804 | -0.14(-0.19%) |
Jul 21, 2022 | 75.30 | 75.50 | 75.22 | 75.39 | 2,193,592 | +0.12(+0.16%) |
Jul 20, 2022 | 75.20 | 75.50 | 75.11 | 75.27 | 2,861,926 | +0.30(+0.40%) |
Jul 19, 2022 | 74.69 | 75.34 | 74.58 | 74.97 | 4,412,211 | +0.43(+0.58%) |
Jul 18, 2022 | 74.35 | 74.78 | 74.35 | 74.54 | 4,154,595 | +0.21(+0.28%) |
Jul 15, 2022 | 74.43 | 74.57 | 74.24 | 74.33 | 2,987,031 | +0.02(+0.03%) |
Jul 14, 2022 | 74.43 | 74.49 | 74.17 | 74.31 | 2,991,335 | -0.08(-0.11%) |
Jul 13, 2022 | 74.30 | 74.46 | 74.20 | 74.39 | 4,897,566 | -0.17(-0.23%) |
Jul 12, 2022 | 74.30 | 74.64 | 74.24 | 74.56 | 2,946,850 | +0.32(+0.43%) |
Jul 11, 2022 | 74.50 | 75.45 | 74.24 | 74.24 | 3,317,045 | -0.37(-0.50%) |
Jul 08, 2022 | 74.60 | 74.78 | 74.13 | 74.61 | 3,927,900 | +0.04(+0.05%) |
Jul 07, 2022 | 74.25 | 74.81 | 74.08 | 74.57 | 4,451,507 | +0.45(+0.61%) |
Jul 06, 2022 | 74.35 | 74.43 | 73.91 | 74.12 | 9,071,459 | -0.16(-0.22%) |
Jul 05, 2022 | 74.42 | 74.86 | 74.12 | 74.28 | 6,844,134 | -0.23(-0.31%) |
Jul 01, 2022 | 74.15 | 74.56 | 73.88 | 74.51 | 6,011,724 | +0.44(+0.59%) |
Jun 30, 2022 | 74.41 | 74.60 | 73.97 | 74.07 | 7,623,828 | -0.54(-0.72%) |
Jun 29, 2022 | 74.36 | 74.83 | 74.30 | 74.61 | 6,095,281 | +0.20(+0.27%) |
Jun 28, 2022 | 74.59 | 75.24 | 74.32 | 74.41 | 8,909,796 | -0.24(-0.32%) |
Jun 27, 2022 | 74.25 | 75.06 | 74.15 | 74.65 | 10,921,718 | +0.48(+0.65%) |
Jun 24, 2022 | 75.43 | 75.50 | 73.50 | 74.17 | 43,295,376 | +16.22(+27.99%) |
Jun 23, 2022 | 57.32 | 58.74 | 56.22 | 57.95 | 1,806,185 | +0.74(+1.29%) |
Jun 22, 2022 | 55.50 | 58.24 | 55.40 | 57.21 | 1,966,860 | +1.17(+2.09%) |
Jun 21, 2022 | 56.43 | 57.09 | 55.58 | 56.04 | 1,860,180 | +0.17(+0.30%) |
Jun 17, 2022 | 54.48 | 57.26 | 54.37 | 55.87 | 3,271,679 | +1.34(+2.46%) |
Jun 16, 2022 | 57.93 | 59.16 | 54.16 | 54.53 | 2,994,353 | -5.66(-9.40%) |
Jun 15, 2022 | 58.41 | 60.89 | 58.04 | 60.19 | 4,214,169 | +3.18(+5.58%) |
Jun 14, 2022 | 60.06 | 60.82 | 57.00 | 57.01 | 3,736,504 | -2.95(-4.92%) |
Jun 13, 2022 | 61.22 | 62.82 | 58.03 | 59.96 | 3,461,761 | -5.01(-7.71%) |
Jun 10, 2022 | 68.00 | 68.00 | 63.87 | 64.97 | 4,384,922 | -4.07(-5.90%) |
Jun 09, 2022 | 72.67 | 74.10 | 68.10 | 69.04 | 11,067,172 | -11.48(-14.26%) |
Jun 08, 2022 | 85.69 | 88.02 | 76.82 | 80.52 | 7,332,185 | -5.99(-6.92%) |
Jun 07, 2022 | 84.88 | 86.94 | 83.99 | 86.51 | 1,915,579 | +0.45(+0.52%) |
Jun 06, 2022 | 91.21 | 91.21 | 84.67 | 86.06 | 2,767,767 | -3.72(-4.14%) |
Jun 03, 2022 | 92.29 | 92.68 | 89.17 | 89.78 | 1,337,981 | -4.02(-4.29%) |
Jun 02, 2022 | 90.00 | 93.85 | 89.36 | 93.80 | 3,023,100 | +3.68(+4.08%) |
Jun 01, 2022 | 92.00 | 92.97 | 88.76 | 90.12 | 2,695,522 | -1.33(-1.45%) |
May 31, 2022 | 98.00 | 98.72 | 90.85 | 91.45 | 4,510,495 | -7.58(-7.65%) |
May 27, 2022 | 95.46 | 99.08 | 95.02 | 99.03 | 1,818,413 | +5.37(+5.73%) |
May 26, 2022 | 91.53 | 95.49 | 91.34 | 93.66 | 1,347,378 | +1.47(+1.59%) |
May 25, 2022 | 87.54 | 92.54 | 87.52 | 92.19 | 3,593,833 | +4.01(+4.55%) |
May 24, 2022 | 95.98 | 96.47 | 87.48 | 88.18 | 2,874,402 | -8.95(-9.21%) |
May 23, 2022 | 98.71 | 99.46 | 95.84 | 97.13 | 1,776,571 | -1.83(-1.85%) |
May 20, 2022 | 100.00 | 101.68 | 96.47 | 98.96 | 1,262,371 | +0.36(+0.37%) |
May 19, 2022 | 96.61 | 101.16 | 96.01 | 98.60 | 1,874,774 | +2.34(+2.43%) |
May 18, 2022 | 98.64 | 99.11 | 95.14 | 96.26 | 1,002,803 | -3.93(-3.92%) |
May 17, 2022 | 101.36 | 101.36 | 95.76 | 100.19 | 1,334,281 | +1.55(+1.57%) |
May 16, 2022 | 100.20 | 102.68 | 97.74 | 98.64 | 1,723,383 | -3.51(-3.44%) |
May 13, 2022 | 98.72 | 103.57 | 98.72 | 102.15 | 2,265,930 | +5.16(+5.32%) |
May 12, 2022 | 97.39 | 99.44 | 91.28 | 96.99 | 7,114,885 | -1.88(-1.90%) |
May 11, 2022 | 99.40 | 102.60 | 98.27 | 98.87 | 2,244,759 | -1.83(-1.82%) |
May 10, 2022 | 102.00 | 103.28 | 97.17 | 100.70 | 2,372,115 | +1.56(+1.57%) |
May 09, 2022 | 110.76 | 111.48 | 98.48 | 99.14 | 3,065,399 | -14.74(-12.94%) |
May 06, 2022 | 116.79 | 118.22 | 112.68 | 113.88 | 2,160,201 | -3.85(-3.27%) |
May 05, 2022 | 123.72 | 123.72 | 115.90 | 117.73 | 2,072,164 | -5.92(-4.79%) |
May 04, 2022 | 121.23 | 124.35 | 118.68 | 123.65 | 1,112,421 | +2.43(+2.00%) |
May 03, 2022 | 121.97 | 123.68 | 120.42 | 121.22 | 960,770 | -0.92(-0.75%) |