Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.98 | 78.61 | 74.83 | 77.86 | 209,421 | +2.95(+3.94%) |
Nov 29, 2022 | 74.59 | 75.65 | 73.96 | 74.91 | 62,513 | +0.20(+0.27%) |
Nov 28, 2022 | 75.35 | 75.64 | 74.17 | 74.71 | 160,021 | -0.64(-0.85%) |
Nov 25, 2022 | 75.28 | 76.84 | 75.28 | 75.35 | 31,015 | +0.39(+0.52%) |
Nov 23, 2022 | 76.43 | 76.65 | 74.68 | 74.96 | 41,497 | -1.23(-1.61%) |
Nov 22, 2022 | 75.68 | 76.83 | 75.47 | 76.19 | 54,816 | +0.19(+0.25%) |
Nov 21, 2022 | 76.63 | 76.87 | 75.68 | 76.00 | 84,765 | +0.03(+0.04%) |
Nov 18, 2022 | 76.00 | 76.86 | 75.42 | 75.97 | 110,504 | +0.47(+0.62%) |
Nov 17, 2022 | 74.66 | 75.50 | 73.35 | 75.50 | 92,531 | +0.35(+0.47%) |
Nov 16, 2022 | 72.94 | 75.33 | 71.69 | 75.15 | 119,545 | +2.96(+4.10%) |
Nov 15, 2022 | 73.35 | 73.44 | 71.87 | 72.19 | 91,312 | -0.53(-0.73%) |
Nov 14, 2022 | 69.92 | 74.07 | 69.92 | 72.72 | 127,135 | +2.82(+4.03%) |
Nov 11, 2022 | 75.95 | 76.00 | 69.65 | 69.90 | 137,862 | -6.05(-7.97%) |
Nov 10, 2022 | 76.38 | 76.69 | 75.23 | 75.95 | 122,279 | +0.99(+1.32%) |
Nov 09, 2022 | 75.57 | 76.91 | 74.87 | 74.96 | 60,102 | -0.79(-1.04%) |
Nov 08, 2022 | 76.43 | 76.96 | 74.71 | 75.75 | 75,160 | -0.87(-1.14%) |
Nov 07, 2022 | 75.21 | 76.67 | 75.21 | 76.62 | 62,737 | +1.36(+1.81%) |
Nov 04, 2022 | 77.80 | 77.82 | 74.39 | 75.26 | 90,286 | -2.49(-3.20%) |
Nov 03, 2022 | 75.95 | 78.20 | 74.91 | 77.75 | 217,110 | +1.93(+2.55%) |
Nov 02, 2022 | 75.00 | 75.82 | 279,547 | +2.78(+3.81%) | ||
Nov 01, 2022 | 74.31 | 74.55 | 72.86 | 73.04 | 124,814 | -0.59(-0.80%) |
Oct 31, 2022 | 74.58 | 74.86 | 73.46 | 73.63 | 157,601 | -1.07(-1.43%) |
Oct 28, 2022 | 72.81 | 74.94 | 72.81 | 74.70 | 80,715 | +2.11(+2.91%) |
Oct 27, 2022 | 72.48 | 73.78 | 71.98 | 72.59 | 95,342 | +0.51(+0.71%) |
Oct 26, 2022 | 73.48 | 73.48 | 71.99 | 72.08 | 99,666 | -0.94(-1.29%) |
Oct 25, 2022 | 72.06 | 73.75 | 72.06 | 73.02 | 99,084 | +0.95(+1.32%) |
Oct 24, 2022 | 72.54 | 73.08 | 71.52 | 72.07 | 115,275 | +0.07(+0.10%) |
Oct 21, 2022 | 70.67 | 72.51 | 69.85 | 72.00 | 105,943 | +1.69(+2.40%) |
Oct 20, 2022 | 71.78 | 72.31 | 70.04 | 70.31 | 118,469 | -1.74(-2.41%) |
Oct 19, 2022 | 72.70 | 72.97 | 71.39 | 72.05 | 145,215 | -1.30(-1.77%) |
Oct 18, 2022 | 71.43 | 74.08 | 71.20 | 73.35 | 199,409 | +2.74(+3.88%) |
Oct 17, 2022 | 69.89 | 71.10 | 69.89 | 70.61 | 87,614 | +1.17(+1.68%) |
Oct 14, 2022 | 71.53 | 71.62 | 69.24 | 69.44 | 95,399 | -2.09(-2.92%) |
Oct 13, 2022 | 68.35 | 71.72 | 67.54 | 71.53 | 203,867 | +2.67(+3.88%) |
Oct 12, 2022 | 69.63 | 70.49 | 68.75 | 68.86 | 136,895 | -1.13(-1.61%) |
Oct 11, 2022 | 69.72 | 71.38 | 69.48 | 69.99 | 119,815 | +0.42(+0.60%) |
Oct 10, 2022 | 68.61 | 69.80 | 68.32 | 69.57 | 78,325 | +1.19(+1.74%) |
Oct 07, 2022 | 68.12 | 68.77 | 67.41 | 68.38 | 146,346 | -0.32(-0.47%) |
Oct 06, 2022 | 68.15 | 69.42 | 68.02 | 68.70 | 116,997 | +0.14(+0.20%) |
Oct 05, 2022 | 68.30 | 69.49 | 68.12 | 68.56 | 109,247 | -0.09(-0.13%) |
Oct 04, 2022 | 67.90 | 68.71 | 67.40 | 68.65 | 130,324 | +1.25(+1.85%) |
Oct 03, 2022 | 67.38 | 68.41 | 66.54 | 67.40 | 124,907 | +1.15(+1.74%) |
Sep 30, 2022 | 66.75 | 68.59 | 66.07 | 66.25 | 166,321 | -0.43(-0.64%) |
Sep 29, 2022 | 65.72 | 67.07 | 65.27 | 66.68 | 127,238 | +0.41(+0.62%) |
Sep 28, 2022 | 64.98 | 67.00 | 64.90 | 66.27 | 138,340 | +1.25(+1.92%) |
Sep 27, 2022 | 66.36 | 66.75 | 64.94 | 65.02 | 149,107 | -1.22(-1.84%) |
Sep 26, 2022 | 64.67 | 66.66 | 64.67 | 66.24 | 105,717 | +1.10(+1.69%) |
Sep 23, 2022 | 66.08 | 66.73 | 64.81 | 65.14 | 112,433 | -1.24(-1.87%) |
Sep 22, 2022 | 67.77 | 67.77 | 65.99 | 66.38 | 87,346 | -1.19(-1.76%) |
Sep 21, 2022 | 67.06 | 69.06 | 65.56 | 67.57 | 171,607 | +0.85(+1.27%) |
Sep 20, 2022 | 67.05 | 67.19 | 66.20 | 66.72 | 117,981 | -0.82(-1.21%) |
Sep 19, 2022 | 65.00 | 67.62 | 65.00 | 67.54 | 135,786 | +2.19(+3.35%) |
Sep 16, 2022 | 65.23 | 65.86 | 65.02 | 65.35 | 220,449 | -0.35(-0.53%) |
Sep 15, 2022 | 66.00 | 66.69 | 65.43 | 65.70 | 114,298 | -0.39(-0.59%) |
Sep 14, 2022 | 66.21 | 66.79 | 66.00 | 66.09 | 153,410 | +0.01(+0.02%) |
Sep 13, 2022 | 65.76 | 66.44 | 65.37 | 66.08 | 99,326 | -0.28(-0.42%) |
Sep 12, 2022 | 65.67 | 66.50 | 64.79 | 66.36 | 63,892 | +0.98(+1.50%) |
Sep 09, 2022 | 65.63 | 66.02 | 65.28 | 65.38 | 93,257 | -0.09(-0.14%) |
Sep 08, 2022 | 65.33 | 66.16 | 65.00 | 65.47 | 76,854 | -0.39(-0.59%) |
Sep 07, 2022 | 65.21 | 66.37 | 65.12 | 65.86 | 100,707 | +0.44(+0.67%) |
Sep 06, 2022 | 65.72 | 65.79 | 64.05 | 65.42 | 107,373 | -0.48(-0.73%) |
Sep 02, 2022 | 66.47 | 66.98 | 65.80 | 65.90 | 73,869 | -0.04(-0.06%) |