Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.13 | 81.84 | 79.10 | 81.65 | 10,102,159 | +2.13(+2.68%) |
Nov 29, 2022 | 79.92 | 80.13 | 79.02 | 79.52 | 5,600,065 | -1.20(-1.48%) |
Nov 28, 2022 | 81.29 | 81.95 | 80.34 | 80.71 | 6,715,203 | -1.55(-1.89%) |
Nov 25, 2022 | 82.20 | 82.71 | 82.06 | 82.26 | 3,760,823 | +0.40(+0.49%) |
Nov 23, 2022 | 80.53 | 81.94 | 80.43 | 81.86 | 4,428,246 | +1.19(+1.48%) |
Nov 22, 2022 | 80.62 | 81.44 | 80.29 | 80.67 | 4,280,602 | +0.49(+0.61%) |
Nov 21, 2022 | 79.24 | 80.32 | 79.24 | 80.18 | 6,875,053 | +0.38(+0.48%) |
Nov 18, 2022 | 79.85 | 80.36 | 79.19 | 79.80 | 6,949,072 | +0.82(+1.03%) |
Nov 17, 2022 | 79.85 | 79.94 | 78.52 | 78.98 | 8,689,423 | -1.89(-2.34%) |
Nov 16, 2022 | 79.66 | 81.28 | 79.66 | 80.87 | 8,804,777 | +1.35(+1.70%) |
Nov 15, 2022 | 79.14 | 80.39 | 78.68 | 79.52 | 5,833,537 | +1.20(+1.53%) |
Nov 14, 2022 | 79.69 | 80.35 | 78.27 | 78.32 | 8,280,730 | -1.58(-1.98%) |
Nov 11, 2022 | 79.86 | 80.42 | 78.63 | 79.90 | 5,975,315 | +0.11(+0.13%) |
Nov 10, 2022 | 77.98 | 80.34 | 76.68 | 79.80 | 9,712,931 | +4.80(+6.39%) |
Nov 09, 2022 | 75.38 | 75.87 | 74.80 | 75.00 | 5,151,572 | -0.07(-0.09%) |
Nov 08, 2022 | 74.49 | 75.90 | 74.00 | 75.07 | 5,752,166 | +0.94(+1.27%) |
Nov 07, 2022 | 75.51 | 75.88 | 73.17 | 74.13 | 7,307,479 | -1.45(-1.92%) |
Nov 04, 2022 | 75.38 | 75.94 | 74.25 | 75.58 | 8,089,951 | +0.59(+0.79%) |
Nov 03, 2022 | 73.60 | 75.94 | 73.24 | 74.98 | 7,215,522 | +0.86(+1.16%) |
Nov 02, 2022 | 74.52 | 74.12 | 7,422,609 | -0.41(-0.55%) | ||
Nov 01, 2022 | 74.99 | 74.99 | 74.01 | 74.53 | 5,641,012 | +0.20(+0.27%) |
Oct 31, 2022 | 75.24 | 76.03 | 73.62 | 74.33 | 8,634,848 | -1.47(-1.94%) |
Oct 28, 2022 | 73.61 | 76.06 | 73.51 | 75.80 | 9,512,485 | +3.41(+4.72%) |
Oct 27, 2022 | 72.94 | 73.78 | 72.37 | 72.38 | 7,468,417 | -0.12(-0.17%) |
Oct 26, 2022 | 72.76 | 73.40 | 72.22 | 72.51 | 6,513,689 | -0.25(-0.34%) |
Oct 25, 2022 | 70.73 | 72.98 | 70.59 | 72.76 | 9,609,947 | +2.47(+3.52%) |
Oct 24, 2022 | 69.52 | 70.68 | 69.02 | 70.28 | 10,436,830 | +1.56(+2.27%) |
Oct 21, 2022 | 68.17 | 70.01 | 67.42 | 68.72 | 11,642,544 | +0.97(+1.43%) |
Oct 20, 2022 | 70.36 | 70.47 | 66.95 | 67.75 | 13,576,906 | -2.88(-4.07%) |
Oct 19, 2022 | 71.20 | 71.42 | 69.55 | 70.63 | 8,945,539 | -1.36(-1.89%) |
Oct 18, 2022 | 72.46 | 72.83 | 71.08 | 71.99 | 7,297,038 | +1.35(+1.91%) |
Oct 17, 2022 | 69.82 | 71.38 | 69.77 | 70.64 | 8,145,448 | +1.80(+2.62%) |
Oct 14, 2022 | 70.77 | 71.78 | 68.52 | 68.83 | 9,108,301 | -1.27(-1.81%) |
Oct 13, 2022 | 68.66 | 70.56 | 67.51 | 70.10 | 14,227,620 | +0.33(+0.47%) |
Oct 12, 2022 | 72.71 | 73.24 | 69.65 | 69.77 | 10,129,620 | -3.15(-4.31%) |
Oct 11, 2022 | 73.13 | 73.78 | 72.14 | 72.92 | 9,533,110 | -0.68(-0.93%) |
Oct 10, 2022 | 73.88 | 74.50 | 73.27 | 73.60 | 6,378,969 | +0.01(+0.01%) |
Oct 07, 2022 | 75.35 | 75.43 | 73.07 | 73.59 | 8,046,527 | -2.09(-2.76%) |
Oct 06, 2022 | 78.29 | 78.39 | 75.62 | 75.68 | 8,731,649 | -2.74(-3.50%) |
Oct 05, 2022 | 78.41 | 79.11 | 77.23 | 78.42 | 5,701,918 | -1.01(-1.27%) |
Oct 04, 2022 | 78.63 | 79.50 | 78.22 | 79.43 | 8,543,151 | +1.56(+2.01%) |
Oct 03, 2022 | 76.56 | 78.29 | 75.98 | 77.87 | 8,462,342 | +2.67(+3.55%) |
Sep 30, 2022 | 77.02 | 77.30 | 75.09 | 75.20 | 13,410,486 | -1.50(-1.95%) |
Sep 29, 2022 | 78.81 | 78.98 | 76.21 | 76.70 | 8,645,091 | -2.30(-2.91%) |
Sep 28, 2022 | 78.92 | 79.63 | 77.93 | 79.00 | 9,237,664 | +1.24(+1.59%) |
Sep 27, 2022 | 78.66 | 79.24 | 76.83 | 77.76 | 9,641,894 | -0.07(-0.09%) |
Sep 26, 2022 | 79.10 | 79.39 | 77.03 | 77.83 | 8,031,458 | -1.31(-1.66%) |
Sep 23, 2022 | 79.13 | 79.29 | 78.01 | 79.14 | 7,006,277 | -0.98(-1.22%) |
Sep 22, 2022 | 80.37 | 80.75 | 79.63 | 80.12 | 7,036,571 | -0.41(-0.51%) |
Sep 21, 2022 | 82.48 | 82.90 | 80.52 | 80.54 | 6,992,433 | -1.65(-2.01%) |
Sep 20, 2022 | 82.47 | 82.91 | 81.45 | 82.18 | 6,508,290 | -1.10(-1.32%) |
Sep 19, 2022 | 81.25 | 83.35 | 81.08 | 83.29 | 9,195,692 | +1.97(+2.42%) |
Sep 16, 2022 | 81.92 | 82.47 | 81.04 | 81.32 | 20,016,554 | -1.17(-1.42%) |
Sep 15, 2022 | 81.94 | 83.25 | 81.36 | 82.49 | 19,721,842 | -2.75(-3.23%) |
Sep 14, 2022 | 84.75 | 85.71 | 84.46 | 85.24 | 7,588,533 | +0.02(+0.02%) |
Sep 13, 2022 | 86.37 | 86.77 | 84.83 | 85.22 | 5,864,950 | -1.87(-2.15%) |
Sep 12, 2022 | 86.49 | 87.13 | 86.11 | 87.10 | 5,811,381 | +0.87(+1.01%) |
Sep 09, 2022 | 87.10 | 87.26 | 86.16 | 86.22 | 5,944,738 | -0.35(-0.41%) |
Sep 08, 2022 | 86.06 | 87.33 | 85.96 | 86.58 | 9,229,346 | +0.03(+0.03%) |
Sep 07, 2022 | 84.12 | 86.72 | 84.03 | 86.55 | 11,851,419 | +2.75(+3.28%) |
Sep 06, 2022 | 83.67 | 84.66 | 83.46 | 83.80 | 11,549,771 | +2.17(+2.66%) |
Sep 02, 2022 | 82.91 | 83.66 | 81.30 | 81.63 | 6,038,568 | -1.10(-1.33%) |