Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.02 | 75.18 | 72.32 | 75.18 | 772,997 | +0.96(+1.30%) |
Nov 29, 2022 | 74.07 | 74.39 | 73.67 | 74.21 | 302,678 | -0.09(-0.12%) |
Nov 28, 2022 | 75.00 | 75.53 | 74.00 | 74.30 | 252,367 | -1.27(-1.68%) |
Nov 25, 2022 | 75.03 | 76.15 | 74.88 | 75.57 | 155,081 | +0.01(+0.01%) |
Nov 23, 2022 | 75.06 | 75.83 | 74.48 | 75.56 | 191,147 | +0.40(+0.54%) |
Nov 22, 2022 | 74.91 | 75.60 | 74.43 | 75.16 | 166,642 | +0.50(+0.67%) |
Nov 21, 2022 | 75.01 | 75.24 | 74.07 | 74.66 | 227,118 | -0.45(-0.60%) |
Nov 18, 2022 | 74.78 | 75.62 | 74.50 | 75.11 | 180,042 | +1.17(+1.58%) |
Nov 17, 2022 | 73.57 | 74.02 | 72.92 | 73.94 | 212,370 | -1.04(-1.39%) |
Nov 16, 2022 | 75.54 | 75.54 | 74.00 | 74.98 | 289,444 | -0.72(-0.95%) |
Nov 15, 2022 | 76.64 | 77.27 | 75.42 | 75.70 | 431,800 | +0.13(+0.17%) |
Nov 14, 2022 | 77.22 | 77.49 | 75.46 | 75.57 | 396,814 | -1.67(-2.17%) |
Nov 11, 2022 | 77.97 | 78.20 | 77.12 | 77.24 | 246,141 | -0.51(-0.66%) |
Nov 10, 2022 | 75.42 | 78.83 | 75.01 | 77.75 | 303,428 | +4.91(+6.74%) |
Nov 09, 2022 | 74.20 | 74.76 | 72.75 | 72.84 | 302,169 | -1.89(-2.53%) |
Nov 08, 2022 | 73.76 | 75.09 | 73.59 | 74.73 | 430,031 | +1.44(+1.96%) |
Nov 07, 2022 | 71.72 | 73.37 | 71.31 | 73.30 | 261,555 | +1.89(+2.65%) |
Nov 04, 2022 | 72.73 | 72.75 | 70.59 | 71.41 | 295,574 | -0.17(-0.23%) |
Nov 03, 2022 | 71.42 | 72.10 | 70.48 | 71.58 | 429,411 | -0.81(-1.11%) |
Nov 02, 2022 | 73.61 | 74.61 | 72.18 | 72.38 | 390,940 | -1.41(-1.91%) |
Nov 01, 2022 | 74.97 | 75.01 | 73.72 | 73.80 | 428,072 | -0.30(-0.41%) |
Oct 31, 2022 | 73.65 | 74.41 | 72.55 | 74.10 | 634,266 | +0.17(+0.23%) |
Oct 28, 2022 | 73.44 | 74.48 | 73.02 | 73.93 | 496,848 | +0.53(+0.72%) |
Oct 27, 2022 | 73.36 | 73.82 | 72.31 | 73.40 | 597,024 | +0.35(+0.48%) |
Oct 26, 2022 | 75.50 | 75.73 | 72.58 | 73.05 | 678,453 | -2.64(-3.48%) |
Oct 25, 2022 | 74.14 | 76.14 | 73.57 | 75.69 | 745,376 | -2.43(-3.11%) |
Oct 24, 2022 | 79.11 | 79.45 | 77.88 | 78.12 | 413,525 | -0.25(-0.31%) |
Oct 21, 2022 | 76.21 | 78.39 | 75.78 | 78.36 | 278,633 | +2.13(+2.79%) |
Oct 20, 2022 | 77.79 | 78.59 | 75.73 | 76.24 | 434,009 | -1.59(-2.04%) |
Oct 19, 2022 | 80.62 | 80.63 | 77.61 | 77.83 | 417,088 | -3.31(-4.08%) |
Oct 18, 2022 | 80.69 | 81.51 | 80.42 | 81.14 | 182,972 | +1.74(+2.19%) |
Oct 17, 2022 | 79.13 | 80.29 | 79.01 | 79.40 | 216,347 | +1.45(+1.86%) |
Oct 14, 2022 | 80.82 | 80.82 | 77.60 | 77.95 | 266,991 | -2.29(-2.86%) |
Oct 13, 2022 | 78.88 | 81.01 | 77.16 | 80.25 | 246,385 | -0.45(-0.56%) |
Oct 12, 2022 | 81.21 | 81.31 | 80.13 | 80.70 | 279,851 | -0.09(-0.11%) |
Oct 11, 2022 | 80.64 | 81.63 | 79.70 | 80.79 | 303,379 | -0.11(-0.13%) |
Oct 10, 2022 | 80.98 | 81.89 | 80.47 | 80.89 | 447,888 | -0.38(-0.47%) |
Oct 07, 2022 | 81.73 | 81.73 | 80.32 | 81.28 | 240,657 | -1.21(-1.46%) |
Oct 06, 2022 | 82.32 | 83.43 | 82.15 | 82.48 | 233,784 | +0.29(+0.36%) |
Oct 05, 2022 | 80.73 | 83.00 | 80.56 | 82.19 | 243,878 | +0.07(+0.08%) |
Oct 04, 2022 | 80.95 | 82.62 | 80.57 | 82.12 | 294,262 | +2.48(+3.11%) |
Oct 03, 2022 | 78.61 | 80.65 | 78.41 | 79.64 | 255,690 | +1.95(+2.51%) |
Sep 30, 2022 | 77.79 | 78.87 | 77.69 | 77.69 | 195,482 | -0.02(-0.03%) |
Sep 29, 2022 | 78.49 | 78.49 | 77.22 | 77.71 | 165,243 | -1.44(-1.82%) |
Sep 28, 2022 | 77.18 | 79.45 | 77.18 | 79.15 | 266,016 | +2.40(+3.13%) |
Sep 27, 2022 | 76.54 | 77.15 | 75.58 | 76.75 | 377,214 | +0.76(+1.01%) |
Sep 26, 2022 | 76.49 | 77.36 | 75.68 | 75.98 | 358,852 | -1.14(-1.47%) |
Sep 23, 2022 | 76.81 | 77.38 | 76.25 | 77.12 | 206,935 | -0.62(-0.79%) |
Sep 22, 2022 | 79.47 | 79.47 | 77.68 | 77.74 | 149,752 | -1.95(-2.45%) |
Sep 21, 2022 | 81.65 | 82.34 | 79.68 | 79.69 | 256,322 | -1.28(-1.59%) |
Sep 20, 2022 | 81.80 | 82.44 | 80.65 | 80.97 | 239,406 | -1.81(-2.19%) |
Sep 19, 2022 | 81.39 | 83.20 | 81.39 | 82.79 | 423,300 | +0.87(+1.07%) |
Sep 16, 2022 | 81.21 | 82.30 | 81.14 | 81.91 | 422,122 | -0.04(-0.05%) |
Sep 15, 2022 | 81.13 | 82.77 | 81.13 | 81.95 | 378,940 | +0.28(+0.35%) |
Sep 14, 2022 | 83.05 | 83.14 | 80.90 | 81.67 | 420,724 | -1.43(-1.72%) |
Sep 13, 2022 | 84.43 | 84.43 | 82.53 | 83.10 | 526,556 | -3.33(-3.86%) |
Sep 12, 2022 | 86.16 | 87.11 | 85.51 | 86.43 | 389,347 | +1.14(+1.33%) |
Sep 09, 2022 | 84.79 | 85.82 | 84.19 | 85.30 | 301,250 | +0.76(+0.90%) |
Sep 08, 2022 | 82.53 | 84.75 | 81.75 | 84.53 | 260,794 | +1.04(+1.24%) |
Sep 07, 2022 | 80.67 | 83.61 | 80.48 | 83.49 | 239,229 | +2.43(+3.00%) |
Sep 06, 2022 | 81.45 | 82.10 | 80.32 | 81.06 | 225,715 | -0.54(-0.66%) |
Sep 02, 2022 | 83.33 | 84.09 | 81.46 | 81.60 | 180,007 | -0.63(-0.76%) |