Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	94.50	99.30	93.18	99.25	1,941,374	+5.27(+5.61%)
Nov 29, 2022	95.49	95.94	93.63	93.98	927,094	-0.23(-0.24%)
Nov 28, 2022	94.70	96.25	93.74	94.21	936,763	-1.73(-1.80%)
Nov 25, 2022	97.30	97.70	95.93	95.94	371,006	-1.64(-1.68%)
Nov 23, 2022	96.82	98.88	96.56	97.58	604,202	+0.65(+0.67%)
Nov 22, 2022	95.60	96.97	94.12	96.93	913,568	+2.10(+2.21%)
Nov 21, 2022	97.41	98.31	94.80	94.83	1,072,369	-4.09(-4.13%)
Nov 18, 2022	98.98	99.59	97.45	98.92	1,393,589	+1.22(+1.25%)
Nov 17, 2022	91.16	97.75	91.16	97.70	1,697,469	+4.87(+5.25%)
Nov 16, 2022	97.51	97.51	92.13	92.83	2,184,431	-5.92(-5.99%)
Nov 15, 2022	98.33	100.05	96.91	98.75	1,275,417	+4.34(+4.60%)
Nov 14, 2022	95.77	96.74	94.34	94.41	901,007	-2.37(-2.45%)
Nov 11, 2022	94.05	97.39	93.16	96.78	1,167,516	+2.10(+2.22%)
Nov 10, 2022	89.40	94.91	89.40	94.68	1,953,304	+9.78(+11.52%)
Nov 09, 2022	86.88	87.06	84.78	84.90	1,221,782	-3.24(-3.68%)
Nov 08, 2022	88.87	89.77	86.78	88.14	1,603,805	+0.03(+0.03%)
Nov 07, 2022	87.56	88.54	85.96	88.11	1,387,008	+1.26(+1.45%)
Nov 04, 2022	85.34	87.37	84.33	86.85	1,968,223	+4.18(+5.06%)
Nov 03, 2022	80.00	84.87	79.75	82.67	2,505,254	-1.81(-2.14%)
Nov 02, 2022	86.57		84.48	84.48	2,296,456	-2.03(-2.35%)
Nov 01, 2022	87.80	87.91	85.43	86.51	953,438	+0.43(+0.50%)
Oct 31, 2022	87.90	88.01	85.52	86.08	1,081,786	-2.38(-2.69%)
Oct 28, 2022	85.35	88.70	85.16	88.46	1,200,553	+3.47(+4.08%)
Oct 27, 2022	86.18	87.01	84.62	84.99	1,182,403	-0.43(-0.50%)
Oct 26, 2022	84.79	87.23	84.31	85.42	999,116	-0.62(-0.72%)
Oct 25, 2022	86.35	87.73	85.76	86.04	1,339,806	+0.03(+0.03%)
Oct 24, 2022	83.82	86.67	83.72	86.01	1,010,257	+0.52(+0.61%)
Oct 21, 2022	82.03	85.64	81.28	85.49	1,036,692	+3.37(+4.10%)
Oct 20, 2022	82.16	84.21	81.65	82.12	875,452	+0.34(+0.42%)
Oct 19, 2022	80.70	82.14	80.39	81.78	856,610	+0.49(+0.60%)
Oct 18, 2022	83.23	84.34	79.72	81.29	941,194	+0.32(+0.40%)
Oct 17, 2022	81.76	82.57	80.03	80.97	1,156,860	+1.33(+1.67%)
Oct 14, 2022	82.34	82.66	79.15	79.64	1,341,861	-2.28(-2.78%)
Oct 13, 2022	75.95	84.19	75.38	81.92	1,796,635	+3.58(+4.57%)
Oct 12, 2022	78.41	79.19	77.47	78.34	1,198,156	-0.28(-0.36%)
Oct 11, 2022	79.64	80.52	77.90	78.62	1,526,885	-3.34(-4.08%)
Oct 10, 2022	81.55	82.32	79.49	81.96	1,642,912	+0.45(+0.55%)
Oct 07, 2022	83.30	83.81	81.06	81.51	1,757,263	-3.95(-4.62%)
Oct 06, 2022	87.23	88.08	85.24	85.46	1,245,070	-1.89(-2.16%)
Oct 05, 2022	84.81	88.03	84.50	87.35	1,113,216	+1.28(+1.49%)
Oct 04, 2022	84.41	86.26	84.30	86.07	1,552,910	+3.75(+4.56%)
Oct 03, 2022	80.41	82.98	79.49	82.32	1,441,843	+2.91(+3.66%)
Sep 30, 2022	80.80	82.76	79.36	79.41	1,875,961	-2.38(-2.91%)
Sep 29, 2022	81.32	82.63	80.39	81.79	1,955,655	-0.88(-1.06%)
Sep 28, 2022	81.69	83.43	81.49	82.67	1,209,855	+0.41(+0.50%)
Sep 27, 2022	83.02	83.85	81.15	82.26	939,359	+0.72(+0.88%)
Sep 26, 2022	81.82	83.72	81.03	81.54	1,358,063	-0.78(-0.95%)
Sep 23, 2022	81.37	82.37	80.47	82.32	1,906,375	+0.35(+0.43%)
Sep 22, 2022	84.12	84.24	81.15	81.97	1,413,722	-2.50(-2.96%)
Sep 21, 2022	86.12	88.42	84.43	84.47	1,055,957	-1.35(-1.57%)
Sep 20, 2022	86.29	86.83	84.61	85.82	1,132,062	-1.37(-1.57%)
Sep 19, 2022	85.01	87.73	84.84	87.19	1,147,125	+1.26(+1.47%)
Sep 16, 2022	84.90	86.80	83.90	85.93	2,982,172	+0.50(+0.59%)
Sep 15, 2022	85.42	87.20	84.17	85.43	1,671,684	-0.51(-0.59%)
Sep 14, 2022	86.51	87.05	84.88	85.94	1,641,810	-0.28(-0.32%)
Sep 13, 2022	90.14	90.40	85.91	86.22	2,243,352	-7.19(-7.70%)
Sep 12, 2022	94.10	94.98	92.61	93.41	911,238	-0.12(-0.13%)
Sep 09, 2022	92.25	93.94	92.13	93.53	882,785	+2.41(+2.64%)
Sep 08, 2022	90.18	91.54	88.68	91.12	1,008,036	+1.06(+1.18%)
Sep 07, 2022	89.16	90.69	88.46	90.06	987,921	+1.26(+1.42%)
Sep 06, 2022	89.91	90.44	87.88	88.80	1,003,673	-1.34(-1.49%)
Sep 02, 2022	92.00	92.56	89.53	90.14	1,227,440	+0.06(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.