Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.31 | 85.48 | 82.75 | 85.43 | 7,737,762 | +1.89(+2.26%) |
Nov 29, 2022 | 82.30 | 83.59 | 82.04 | 83.54 | 4,263,381 | +1.37(+1.67%) |
Nov 28, 2022 | 84.03 | 84.38 | 82.02 | 82.17 | 4,863,606 | -2.33(-2.76%) |
Nov 25, 2022 | 84.28 | 84.51 | 84.00 | 84.50 | 2,548,688 | +0.56(+0.66%) |
Nov 23, 2022 | 83.74 | 84.34 | 83.28 | 83.94 | 3,409,158 | +0.11(+0.14%) |
Nov 22, 2022 | 83.72 | 83.90 | 83.23 | 83.83 | 3,447,369 | +0.42(+0.51%) |
Nov 21, 2022 | 82.65 | 83.51 | 82.45 | 83.41 | 5,103,907 | +0.45(+0.54%) |
Nov 18, 2022 | 83.21 | 83.24 | 82.06 | 82.96 | 5,033,996 | +1.02(+1.24%) |
Nov 17, 2022 | 81.55 | 82.13 | 81.20 | 81.94 | 4,665,062 | -0.66(-0.80%) |
Nov 16, 2022 | 83.09 | 83.41 | 82.36 | 82.60 | 6,866,081 | -0.76(-0.91%) |
Nov 15, 2022 | 83.55 | 83.85 | 82.37 | 83.36 | 6,612,344 | +0.95(+1.15%) |
Nov 14, 2022 | 84.01 | 84.13 | 82.33 | 82.41 | 6,489,962 | -1.94(-2.29%) |
Nov 11, 2022 | 84.72 | 85.38 | 84.18 | 84.35 | 9,869,605 | -0.20(-0.24%) |
Nov 10, 2022 | 81.76 | 84.72 | 81.58 | 84.55 | 10,988,431 | +5.74(+7.28%) |
Nov 09, 2022 | 79.42 | 80.27 | 78.63 | 78.81 | 5,677,425 | -0.79(-0.99%) |
Nov 08, 2022 | 79.41 | 80.38 | 79.04 | 79.59 | 6,924,920 | +0.36(+0.46%) |
Nov 07, 2022 | 79.64 | 80.04 | 78.72 | 79.23 | 6,190,745 | +0.05(+0.06%) |
Nov 04, 2022 | 78.98 | 79.65 | 77.65 | 79.18 | 7,338,401 | +1.08(+1.39%) |
Nov 03, 2022 | 77.53 | 78.73 | 76.65 | 78.10 | 7,371,825 | -0.06(-0.07%) |
Nov 02, 2022 | 79.87 | 78.04 | 78.16 | 9,570,146 | -2.16(-2.68%) | |
Nov 01, 2022 | 81.31 | 81.56 | 80.14 | 80.31 | 5,771,360 | -0.15(-0.19%) |
Oct 31, 2022 | 79.82 | 80.89 | 79.59 | 80.47 | 6,939,716 | -0.10(-0.12%) |
Oct 28, 2022 | 78.33 | 80.77 | 78.21 | 80.56 | 6,419,768 | +1.75(+2.22%) |
Oct 27, 2022 | 79.02 | 79.69 | 78.50 | 78.81 | 6,551,323 | +0.14(+0.18%) |
Oct 26, 2022 | 78.60 | 79.36 | 78.12 | 78.67 | 8,890,753 | +0.15(+0.20%) |
Oct 25, 2022 | 75.80 | 78.66 | 75.70 | 78.51 | 8,439,678 | +3.01(+3.98%) |
Oct 24, 2022 | 76.18 | 76.49 | 74.96 | 75.50 | 4,909,368 | -0.06(-0.08%) |
Oct 21, 2022 | 75.20 | 75.60 | 74.00 | 75.56 | 9,767,163 | +0.52(+0.69%) |
Oct 20, 2022 | 75.49 | 76.27 | 74.86 | 75.04 | 6,519,033 | -0.35(-0.47%) |
Oct 19, 2022 | 76.64 | 76.80 | 74.99 | 75.40 | 6,892,168 | -1.93(-2.49%) |
Oct 18, 2022 | 77.80 | 78.42 | 76.64 | 77.32 | 8,153,762 | +0.86(+1.13%) |
Oct 17, 2022 | 75.12 | 76.79 | 75.03 | 76.46 | 8,223,160 | +2.72(+3.69%) |
Oct 14, 2022 | 76.68 | 76.82 | 73.70 | 73.74 | 10,433,456 | -1.94(-2.56%) |
Oct 13, 2022 | 72.80 | 76.07 | 72.49 | 75.68 | 11,024,791 | +1.22(+1.63%) |
Oct 12, 2022 | 75.27 | 75.28 | 74.00 | 74.46 | 7,390,365 | -0.85(-1.13%) |
Oct 11, 2022 | 74.50 | 75.82 | 73.62 | 75.31 | 8,734,471 | +0.82(+1.11%) |
Oct 10, 2022 | 75.49 | 76.04 | 74.39 | 74.49 | 6,931,020 | -0.84(-1.12%) |
Oct 07, 2022 | 76.52 | 76.85 | 74.84 | 75.33 | 10,913,916 | -1.81(-2.35%) |
Oct 06, 2022 | 79.29 | 79.51 | 77.02 | 77.14 | 11,562,190 | -2.24(-2.82%) |
Oct 05, 2022 | 79.99 | 80.04 | 78.11 | 79.38 | 9,019,125 | -1.62(-2.00%) |
Oct 04, 2022 | 80.28 | 81.63 | 80.24 | 81.00 | 9,236,965 | +1.54(+1.94%) |
Oct 03, 2022 | 79.19 | 79.92 | 77.88 | 79.46 | 9,905,193 | +1.46(+1.87%) |
Sep 30, 2022 | 77.90 | 78.64 | 77.48 | 78.00 | 13,903,485 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,109 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.96 | 79.53 | 12,669,846 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,068 | -1.13(-1.43%) |
Sep 26, 2022 | 80.94 | 80.94 | 78.29 | 79.14 | 15,270,422 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.35 | 12,869,147 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.43 | 9,359,715 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,600 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,564 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,555,976 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.82 | 85.73 | 86.76 | 8,847,295 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.83 | 7,938,325 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.38 | 87.90 | 88.45 | 8,266,416 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.55 | 89.33 | 89.62 | 7,740,589 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,074 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,141 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,566 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,732 | +1.74(+1.95%) |
Sep 06, 2022 | 88.83 | 89.80 | 88.46 | 89.38 | 8,033,282 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.17 | 88.37 | 6,050,288 | -1.16(-1.29%) |