Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.64 | 88.44 | 81.16 | 86.40 | 60,860,124 | +7.60(+9.64%) |
Nov 29, 2022 | 79.18 | 79.82 | 78.40 | 78.80 | 24,477,052 | +3.93(+5.25%) |
Nov 28, 2022 | 73.75 | 76.39 | 73.69 | 74.87 | 19,364,326 | +0.38(+0.50%) |
Nov 25, 2022 | 74.50 | 75.04 | 73.93 | 74.50 | 13,212,163 | -2.96(-3.82%) |
Nov 23, 2022 | 77.15 | 77.80 | 75.83 | 77.46 | 19,288,636 | +2.48(+3.30%) |
Nov 22, 2022 | 74.44 | 75.78 | 73.59 | 74.98 | 20,942,922 | -0.93(-1.22%) |
Nov 21, 2022 | 77.65 | 78.01 | 75.46 | 75.91 | 19,309,480 | -3.50(-4.41%) |
Nov 18, 2022 | 81.06 | 81.43 | 78.80 | 79.41 | 29,925,352 | -3.73(-4.49%) |
Nov 17, 2022 | 74.99 | 84.54 | 74.76 | 83.14 | 62,806,512 | +6.02(+7.80%) |
Nov 16, 2022 | 79.25 | 79.38 | 76.38 | 77.12 | 26,890,468 | -1.12(-1.44%) |
Nov 15, 2022 | 77.88 | 79.30 | 76.78 | 78.25 | 53,686,072 | +7.86(+11.17%) |
Nov 14, 2022 | 72.19 | 73.02 | 70.37 | 70.38 | 30,670,646 | +0.55(+0.79%) |
Nov 11, 2022 | 71.36 | 71.74 | 68.39 | 69.83 | 39,243,904 | +0.99(+1.43%) |
Nov 10, 2022 | 67.13 | 69.06 | 67.10 | 68.84 | 29,083,122 | +4.86(+7.60%) |
Nov 09, 2022 | 65.55 | 65.89 | 63.94 | 63.98 | 22,365,638 | -3.25(-4.83%) |
Nov 08, 2022 | 66.72 | 68.01 | 65.39 | 67.23 | 24,167,722 | -1.56(-2.27%) |
Nov 07, 2022 | 70.35 | 70.93 | 67.76 | 68.79 | 26,402,048 | -0.10(-0.14%) |
Nov 04, 2022 | 70.23 | 70.69 | 66.56 | 68.88 | 52,027,916 | +4.54(+7.05%) |
Nov 03, 2022 | 62.58 | 65.99 | 62.56 | 64.34 | 23,664,072 | +0.50(+0.79%) |
Nov 02, 2022 | 65.60 | 63.48 | 63.84 | 28,660,912 | -1.14(-1.76%) | |
Nov 01, 2022 | 67.11 | 67.54 | 64.77 | 64.99 | 27,584,378 | +2.25(+3.59%) |
Oct 31, 2022 | 62.65 | 63.99 | 62.38 | 62.74 | 20,908,028 | -0.16(-0.25%) |
Oct 28, 2022 | 62.36 | 63.30 | 61.00 | 62.89 | 29,023,140 | -2.07(-3.19%) |
Oct 27, 2022 | 64.57 | 66.98 | 64.55 | 64.97 | 26,162,270 | -2.63(-3.90%) |
Oct 26, 2022 | 62.52 | 68.87 | 62.09 | 67.60 | 53,774,304 | +5.22(+8.37%) |
Oct 25, 2022 | 64.22 | 65.30 | 60.45 | 62.38 | 70,184,792 | +0.07(+0.11%) |
Oct 24, 2022 | 62.55 | 63.25 | 57.24 | 62.31 | 102,349,504 | -8.91(-12.51%) |
Oct 21, 2022 | 70.26 | 71.82 | 68.54 | 71.22 | 19,789,350 | +0.16(+0.22%) |
Oct 20, 2022 | 70.65 | 73.95 | 70.60 | 71.06 | 19,421,902 | +0.74(+1.05%) |
Oct 19, 2022 | 72.31 | 73.34 | 69.58 | 70.32 | 23,375,752 | -5.00(-6.64%) |
Oct 18, 2022 | 76.98 | 77.60 | 74.06 | 75.33 | 15,156,943 | -0.42(-0.56%) |
Oct 17, 2022 | 74.15 | 76.84 | 74.11 | 75.75 | 14,667,862 | +3.70(+5.14%) |
Oct 14, 2022 | 75.04 | 75.13 | 71.81 | 72.05 | 13,881,745 | -1.96(-2.65%) |
Oct 13, 2022 | 71.28 | 74.77 | 70.45 | 74.02 | 17,784,252 | -0.71(-0.95%) |
Oct 12, 2022 | 73.91 | 75.66 | 73.05 | 74.73 | 13,418,620 | +0.36(+0.48%) |
Oct 11, 2022 | 76.35 | 76.81 | 73.16 | 74.37 | 18,620,768 | -3.82(-4.88%) |
Oct 10, 2022 | 78.71 | 78.73 | 76.67 | 78.19 | 14,251,385 | -1.97(-2.46%) |
Oct 07, 2022 | 81.26 | 82.60 | 79.68 | 80.16 | 11,788,854 | -3.04(-3.65%) |
Oct 06, 2022 | 82.95 | 84.12 | 82.41 | 83.20 | 11,735,911 | -0.07(-0.08%) |
Oct 05, 2022 | 82.98 | 85.15 | 82.15 | 83.27 | 13,362,528 | +0.28(+0.33%) |
Oct 04, 2022 | 81.90 | 83.90 | 81.25 | 82.99 | 18,488,312 | +3.61(+4.55%) |
Oct 03, 2022 | 78.70 | 79.85 | 77.01 | 79.38 | 13,415,290 | +0.45(+0.58%) |
Sep 30, 2022 | 77.70 | 80.70 | 77.61 | 78.93 | 17,350,544 | +0.92(+1.18%) |
Sep 29, 2022 | 77.01 | 78.14 | 75.72 | 78.01 | 18,145,180 | -1.90(-2.38%) |
Sep 28, 2022 | 75.48 | 80.40 | 75.27 | 79.92 | 20,990,336 | +3.08(+4.01%) |
Sep 27, 2022 | 78.38 | 79.34 | 76.08 | 76.84 | 17,177,954 | -1.03(-1.32%) |
Sep 26, 2022 | 78.88 | 79.91 | 77.73 | 77.86 | 18,124,926 | +0.11(+0.14%) |
Sep 23, 2022 | 78.21 | 78.71 | 76.57 | 77.75 | 20,767,614 | -1.88(-2.37%) |
Sep 22, 2022 | 81.53 | 82.18 | 79.11 | 79.64 | 19,402,594 | -0.88(-1.09%) |
Sep 21, 2022 | 83.99 | 84.03 | 80.42 | 80.52 | 24,372,856 | -4.14(-4.90%) |
Sep 20, 2022 | 86.78 | 87.55 | 83.88 | 84.66 | 19,381,592 | -1.84(-2.12%) |
Sep 19, 2022 | 83.97 | 86.60 | 83.87 | 86.50 | 12,984,825 | +1.21(+1.42%) |
Sep 16, 2022 | 86.54 | 87.08 | 84.29 | 85.28 | 19,600,352 | -2.37(-2.70%) |
Sep 15, 2022 | 87.45 | 89.89 | 87.03 | 87.65 | 12,515,353 | -0.09(-0.10%) |
Sep 14, 2022 | 88.27 | 88.59 | 87.00 | 87.74 | 10,983,704 | -0.54(-0.61%) |
Sep 13, 2022 | 89.56 | 90.96 | 88.05 | 88.28 | 21,423,744 | -5.15(-5.51%) |
Sep 12, 2022 | 91.19 | 93.58 | 90.59 | 93.43 | 15,800,149 | +2.52(+2.77%) |
Sep 09, 2022 | 89.84 | 91.67 | 89.52 | 90.92 | 10,903,841 | +2.59(+2.93%) |
Sep 08, 2022 | 87.39 | 88.98 | 87.11 | 88.33 | 13,460,826 | -1.07(-1.19%) |
Sep 07, 2022 | 87.35 | 89.65 | 86.59 | 89.40 | 13,015,953 | +2.12(+2.43%) |
Sep 06, 2022 | 88.14 | 88.28 | 86.64 | 87.28 | 15,762,045 | -3.31(-3.65%) |
Sep 02, 2022 | 90.55 | 92.43 | 89.57 | 90.58 | 12,554,792 | -1.88(-2.04%) |