Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.29 | 79.78 | 75.49 | 79.60 | 3,971,493 | +3.14(+4.11%) |
Nov 29, 2022 | 74.93 | 76.53 | 74.70 | 76.46 | 1,218,846 | +1.37(+1.82%) |
Nov 28, 2022 | 76.41 | 76.95 | 74.95 | 75.09 | 1,376,562 | -2.19(-2.83%) |
Nov 25, 2022 | 76.47 | 77.64 | 76.41 | 77.28 | 589,000 | +0.50(+0.65%) |
Nov 23, 2022 | 75.68 | 76.85 | 75.65 | 76.78 | 925,869 | +0.80(+1.05%) |
Nov 22, 2022 | 75.52 | 76.01 | 74.69 | 75.98 | 872,433 | +0.72(+0.96%) |
Nov 21, 2022 | 75.00 | 76.03 | 74.93 | 75.26 | 850,890 | -0.04(-0.05%) |
Nov 18, 2022 | 76.21 | 76.21 | 74.70 | 75.30 | 1,350,854 | +0.82(+1.10%) |
Nov 17, 2022 | 74.11 | 74.55 | 72.82 | 74.48 | 1,121,224 | -1.18(-1.56%) |
Nov 16, 2022 | 75.00 | 76.06 | 74.95 | 75.66 | 1,499,385 | +0.10(+0.13%) |
Nov 15, 2022 | 76.92 | 77.42 | 74.98 | 75.56 | 1,453,063 | +0.34(+0.45%) |
Nov 14, 2022 | 78.23 | 78.62 | 75.13 | 75.22 | 1,873,600 | -3.61(-4.58%) |
Nov 11, 2022 | 78.17 | 79.97 | 77.95 | 78.83 | 2,216,936 | +1.61(+2.08%) |
Nov 10, 2022 | 73.24 | 77.40 | 73.24 | 77.22 | 2,620,308 | +7.12(+10.16%) |
Nov 09, 2022 | 70.75 | 71.25 | 69.55 | 70.10 | 1,405,708 | -1.25(-1.75%) |
Nov 08, 2022 | 71.21 | 72.36 | 70.56 | 71.35 | 1,252,149 | +0.18(+0.25%) |
Nov 07, 2022 | 71.75 | 71.81 | 70.45 | 71.17 | 1,361,675 | +0.41(+0.58%) |
Nov 04, 2022 | 69.77 | 72.19 | 69.51 | 70.76 | 1,520,706 | +1.92(+2.79%) |
Nov 03, 2022 | 68.89 | 70.03 | 68.07 | 68.84 | 1,681,146 | -1.01(-1.45%) |
Nov 02, 2022 | 72.20 | 69.85 | 69.85 | 3,632,090 | -2.93(-4.03%) | |
Nov 01, 2022 | 72.11 | 73.15 | 71.28 | 72.78 | 2,246,625 | +1.84(+2.59%) |
Oct 31, 2022 | 70.41 | 71.90 | 70.28 | 70.94 | 3,032,276 | +0.19(+0.27%) |
Oct 28, 2022 | 69.12 | 71.26 | 68.83 | 70.75 | 2,002,843 | +0.48(+0.68%) |
Oct 27, 2022 | 72.00 | 72.00 | 67.78 | 70.27 | 3,166,606 | -2.38(-3.28%) |
Oct 26, 2022 | 72.00 | 73.69 | 71.62 | 72.65 | 1,860,987 | +0.69(+0.96%) |
Oct 25, 2022 | 70.00 | 72.23 | 70.00 | 71.96 | 1,377,566 | +2.14(+3.07%) |
Oct 24, 2022 | 69.82 | 70.46 | 69.33 | 69.82 | 1,138,173 | +0.51(+0.74%) |
Oct 21, 2022 | 67.27 | 69.35 | 66.89 | 69.31 | 1,654,610 | +1.54(+2.27%) |
Oct 20, 2022 | 67.81 | 68.80 | 67.31 | 67.77 | 1,815,924 | -0.06(-0.09%) |
Oct 19, 2022 | 68.98 | 69.16 | 67.73 | 67.83 | 1,346,486 | -2.44(-3.47%) |
Oct 18, 2022 | 71.55 | 71.79 | 69.58 | 70.27 | 1,253,654 | +0.48(+0.69%) |
Oct 17, 2022 | 69.16 | 70.42 | 69.16 | 69.79 | 1,537,461 | +2.25(+3.33%) |
Oct 14, 2022 | 70.49 | 70.62 | 67.40 | 67.54 | 1,577,110 | -1.87(-2.69%) |
Oct 13, 2022 | 66.95 | 69.52 | 66.31 | 69.41 | 2,139,224 | +0.89(+1.30%) |
Oct 12, 2022 | 69.19 | 69.19 | 68.01 | 68.52 | 1,179,901 | -0.73(-1.05%) |
Oct 11, 2022 | 69.15 | 70.23 | 68.45 | 69.25 | 1,420,395 | -0.21(-0.30%) |
Oct 10, 2022 | 70.02 | 70.46 | 69.09 | 69.46 | 896,222 | +0.03(+0.04%) |
Oct 07, 2022 | 70.67 | 70.89 | 68.90 | 69.43 | 1,554,686 | -2.24(-3.13%) |
Oct 06, 2022 | 72.95 | 73.33 | 71.37 | 71.67 | 2,015,404 | -1.27(-1.74%) |
Oct 05, 2022 | 72.72 | 73.69 | 72.27 | 72.94 | 1,676,305 | -0.54(-0.73%) |
Oct 04, 2022 | 71.34 | 73.51 | 71.11 | 73.48 | 2,188,871 | +3.20(+4.55%) |
Oct 03, 2022 | 68.66 | 71.04 | 67.22 | 70.28 | 2,378,660 | +2.77(+4.10%) |
Sep 30, 2022 | 68.29 | 68.81 | 67.18 | 67.51 | 3,475,668 | -0.28(-0.41%) |
Sep 29, 2022 | 69.12 | 69.50 | 66.74 | 67.79 | 2,064,247 | -2.39(-3.41%) |
Sep 28, 2022 | 68.95 | 70.46 | 68.06 | 70.18 | 3,108,951 | +1.65(+2.41%) |
Sep 27, 2022 | 69.92 | 70.72 | 68.19 | 68.53 | 1,232,907 | -0.50(-0.72%) |
Sep 26, 2022 | 70.18 | 70.69 | 68.94 | 69.03 | 1,764,914 | -1.63(-2.31%) |
Sep 23, 2022 | 71.37 | 71.39 | 69.56 | 70.66 | 1,785,250 | -1.54(-2.13%) |
Sep 22, 2022 | 72.68 | 72.74 | 71.62 | 72.20 | 1,504,685 | -0.81(-1.11%) |
Sep 21, 2022 | 75.73 | 75.90 | 72.99 | 73.01 | 1,367,384 | -1.97(-2.63%) |
Sep 20, 2022 | 75.55 | 76.22 | 74.50 | 74.98 | 1,576,456 | -1.91(-2.48%) |
Sep 19, 2022 | 75.41 | 77.57 | 75.41 | 76.89 | 1,817,831 | +0.78(+1.02%) |
Sep 16, 2022 | 77.65 | 77.80 | 75.34 | 76.11 | 4,168,036 | -2.12(-2.71%) |
Sep 15, 2022 | 78.36 | 79.84 | 77.83 | 78.23 | 1,509,680 | +0.09(+0.12%) |
Sep 14, 2022 | 77.76 | 78.32 | 76.95 | 78.14 | 2,159,091 | -0.35(-0.45%) |
Sep 13, 2022 | 79.34 | 79.67 | 78.04 | 78.49 | 1,648,342 | -3.19(-3.91%) |
Sep 12, 2022 | 81.54 | 82.33 | 81.21 | 81.68 | 1,278,022 | +0.51(+0.63%) |
Sep 09, 2022 | 80.07 | 81.41 | 79.73 | 81.17 | 1,013,874 | +1.42(+1.78%) |
Sep 08, 2022 | 78.54 | 79.78 | 77.60 | 79.75 | 1,484,750 | +0.27(+0.34%) |
Sep 07, 2022 | 76.92 | 79.53 | 76.66 | 79.48 | 1,502,888 | +2.53(+3.29%) |
Sep 06, 2022 | 77.78 | 78.76 | 76.52 | 76.95 | 1,350,943 | -0.19(-0.25%) |
Sep 02, 2022 | 78.60 | 79.62 | 76.88 | 77.14 | 1,172,072 | -0.35(-0.45%) |