Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.00 | 79.70 | 77.45 | 79.67 | 1,698,039 | +1.87(+2.40%) |
Nov 29, 2022 | 77.90 | 77.95 | 77.06 | 77.80 | 612,855 | -0.03(-0.04%) |
Nov 28, 2022 | 78.30 | 79.00 | 77.61 | 77.83 | 867,874 | -0.43(-0.55%) |
Nov 25, 2022 | 77.33 | 78.26 | 77.27 | 78.26 | 238,798 | +0.50(+0.64%) |
Nov 23, 2022 | 78.37 | 78.90 | 77.53 | 77.76 | 1,150,616 | -0.51(-0.65%) |
Nov 22, 2022 | 78.74 | 78.74 | 77.79 | 78.27 | 819,161 | -0.14(-0.18%) |
Nov 21, 2022 | 77.50 | 78.84 | 76.90 | 78.41 | 1,018,189 | +0.96(+1.24%) |
Nov 18, 2022 | 78.27 | 78.89 | 76.94 | 77.45 | 804,907 | -0.51(-0.65%) |
Nov 17, 2022 | 76.58 | 78.22 | 76.27 | 77.96 | 961,840 | +1.25(+1.63%) |
Nov 16, 2022 | 76.85 | 77.39 | 76.46 | 76.71 | 697,816 | +0.09(+0.12%) |
Nov 15, 2022 | 78.07 | 78.07 | 76.38 | 76.62 | 1,003,882 | -0.47(-0.61%) |
Nov 14, 2022 | 77.70 | 78.37 | 77.06 | 77.09 | 1,223,516 | -0.44(-0.57%) |
Nov 11, 2022 | 77.47 | 77.77 | 75.46 | 77.53 | 1,211,823 | -0.25(-0.32%) |
Nov 10, 2022 | 79.16 | 79.19 | 76.43 | 77.78 | 2,113,746 | +0.56(+0.73%) |
Nov 09, 2022 | 76.86 | 78.03 | 76.67 | 77.22 | 1,563,455 | +0.53(+0.69%) |
Nov 08, 2022 | 75.84 | 77.16 | 75.82 | 76.69 | 1,045,830 | +0.79(+1.04%) |
Nov 07, 2022 | 77.49 | 77.85 | 75.85 | 75.90 | 1,536,592 | -1.40(-1.81%) |
Nov 04, 2022 | 77.36 | 77.85 | 76.22 | 77.30 | 2,178,948 | +0.40(+0.52%) |
Nov 03, 2022 | 76.49 | 77.49 | 75.24 | 76.90 | 1,165,690 | -0.25(-0.32%) |
Nov 02, 2022 | 76.67 | 77.15 | 3,108,633 | +0.20(+0.26%) | ||
Nov 01, 2022 | 75.52 | 81.00 | 75.39 | 76.95 | 4,135,874 | +2.61(+3.51%) |
Oct 31, 2022 | 73.97 | 74.71 | 73.56 | 74.34 | 2,203,830 | -0.26(-0.35%) |
Oct 28, 2022 | 73.54 | 74.64 | 73.17 | 74.60 | 1,114,098 | +1.74(+2.39%) |
Oct 27, 2022 | 73.76 | 73.86 | 72.56 | 72.86 | 899,942 | -0.76(-1.03%) |
Oct 26, 2022 | 72.53 | 74.27 | 72.53 | 73.62 | 1,190,055 | +1.20(+1.66%) |
Oct 25, 2022 | 72.49 | 73.01 | 71.91 | 72.42 | 1,054,287 | -0.05(-0.07%) |
Oct 24, 2022 | 71.26 | 73.07 | 70.28 | 72.47 | 1,919,721 | +1.89(+2.68%) |
Oct 21, 2022 | 68.98 | 70.97 | 68.15 | 70.58 | 4,874,810 | +1.62(+2.35%) |
Oct 20, 2022 | 69.69 | 70.44 | 68.72 | 68.96 | 1,096,658 | -0.63(-0.91%) |
Oct 19, 2022 | 70.53 | 70.98 | 69.08 | 69.59 | 1,305,177 | -1.52(-2.14%) |
Oct 18, 2022 | 71.14 | 71.97 | 70.86 | 71.11 | 1,497,411 | +0.75(+1.07%) |
Oct 17, 2022 | 69.72 | 70.71 | 69.31 | 70.36 | 1,417,519 | +1.26(+1.82%) |
Oct 14, 2022 | 69.12 | 69.64 | 68.32 | 69.10 | 1,202,896 | +0.68(+0.99%) |
Oct 13, 2022 | 66.48 | 69.06 | 66.33 | 68.42 | 1,456,785 | +0.91(+1.35%) |
Oct 12, 2022 | 67.35 | 67.84 | 66.70 | 67.51 | 1,029,977 | +0.26(+0.39%) |
Oct 11, 2022 | 67.76 | 68.16 | 66.69 | 67.25 | 1,392,886 | -0.33(-0.49%) |
Oct 10, 2022 | 68.56 | 68.63 | 67.45 | 67.58 | 990,967 | -0.84(-1.23%) |
Oct 07, 2022 | 69.14 | 69.40 | 68.25 | 68.42 | 1,199,993 | -1.22(-1.75%) |
Oct 06, 2022 | 69.12 | 69.92 | 68.52 | 69.64 | 1,125,267 | +0.14(+0.20%) |
Oct 05, 2022 | 69.21 | 69.98 | 68.51 | 69.50 | 1,019,660 | -0.06(-0.09%) |
Oct 04, 2022 | 69.41 | 69.97 | 68.64 | 69.56 | 1,146,357 | +0.73(+1.06%) |
Oct 03, 2022 | 67.13 | 69.07 | 66.50 | 68.83 | 1,365,260 | +2.19(+3.29%) |
Sep 30, 2022 | 66.84 | 67.91 | 66.56 | 66.64 | 1,615,568 | +0.03(+0.05%) |
Sep 29, 2022 | 67.42 | 67.58 | 66.14 | 66.61 | 1,265,247 | -1.05(-1.55%) |
Sep 28, 2022 | 66.95 | 67.97 | 66.59 | 67.66 | 1,559,237 | +1.22(+1.84%) |
Sep 27, 2022 | 66.48 | 67.53 | 65.88 | 66.44 | 1,818,937 | +0.26(+0.39%) |
Sep 26, 2022 | 66.60 | 67.26 | 65.92 | 66.18 | 1,115,084 | -0.71(-1.06%) |
Sep 23, 2022 | 67.33 | 67.33 | 66.10 | 66.89 | 1,311,579 | -0.52(-0.77%) |
Sep 22, 2022 | 66.16 | 67.90 | 65.62 | 67.41 | 1,240,548 | +0.58(+0.87%) |
Sep 21, 2022 | 68.42 | 68.97 | 66.83 | 66.83 | 1,503,916 | -1.43(-2.09%) |
Sep 20, 2022 | 68.20 | 68.60 | 67.55 | 68.26 | 939,400 | -0.55(-0.80%) |
Sep 19, 2022 | 68.42 | 68.91 | 67.19 | 68.81 | 1,207,249 | -0.02(-0.03%) |
Sep 16, 2022 | 68.86 | 69.18 | 67.75 | 68.83 | 2,358,030 | -0.15(-0.22%) |
Sep 15, 2022 | 68.22 | 69.40 | 68.00 | 68.98 | 1,137,660 | +0.56(+0.82%) |
Sep 14, 2022 | 68.55 | 68.59 | 67.37 | 68.42 | 1,299,689 | +0.28(+0.41%) |
Sep 13, 2022 | 69.90 | 69.95 | 67.86 | 68.14 | 1,284,742 | -2.39(-3.39%) |
Sep 12, 2022 | 72.20 | 72.31 | 70.37 | 70.53 | 1,459,014 | -1.67(-2.31%) |
Sep 09, 2022 | 71.72 | 72.80 | 71.61 | 72.20 | 976,728 | +0.48(+0.67%) |
Sep 08, 2022 | 71.25 | 71.94 | 70.57 | 71.72 | 1,591,272 | +0.31(+0.43%) |
Sep 07, 2022 | 69.13 | 71.82 | 68.95 | 71.41 | 1,376,399 | +2.30(+3.33%) |
Sep 06, 2022 | 70.54 | 70.54 | 68.51 | 69.11 | 1,042,158 | -1.10(-1.57%) |
Sep 02, 2022 | 71.41 | 72.02 | 69.98 | 70.21 | 1,490,751 | -1.14(-1.60%) |