Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.55 | 80.87 | 76.55 | 80.85 | 528,102 | +4.16(+5.43%) |
Nov 29, 2022 | 77.42 | 77.61 | 76.38 | 76.69 | 316,442 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.42 | 347,224 | -1.72(-2.17%) |
Nov 25, 2022 | 79.19 | 79.42 | 79.03 | 79.14 | 128,036 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,130 | +0.91(+1.16%) |
Nov 22, 2022 | 77.61 | 78.91 | 77.00 | 78.85 | 403,251 | +1.45(+1.87%) |
Nov 21, 2022 | 77.86 | 78.18 | 77.27 | 77.40 | 369,333 | -1.02(-1.30%) |
Nov 18, 2022 | 79.44 | 79.44 | 77.78 | 78.43 | 334,802 | -0.13(-0.16%) |
Nov 17, 2022 | 77.40 | 78.98 | 77.19 | 78.56 | 553,133 | -0.18(-0.23%) |
Nov 16, 2022 | 79.48 | 79.56 | 78.52 | 78.74 | 439,215 | -1.53(-1.91%) |
Nov 15, 2022 | 80.94 | 81.28 | 79.38 | 80.26 | 492,880 | +1.44(+1.83%) |
Nov 14, 2022 | 79.00 | 79.86 | 78.38 | 78.82 | 389,821 | -0.83(-1.05%) |
Nov 11, 2022 | 77.64 | 80.00 | 77.36 | 79.66 | 608,940 | +1.93(+2.48%) |
Nov 10, 2022 | 75.16 | 77.83 | 74.93 | 77.73 | 666,641 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,542 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.14 | 614,625 | +0.72(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.82 | 72.42 | 468,040 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.86 | 69.51 | 71.18 | 843,444 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,323 | -1.92(-2.66%) |
Nov 02, 2022 | 74.94 | 72.13 | 72.14 | 525,413 | -2.86(-3.81%) | |
Nov 01, 2022 | 76.80 | 77.11 | 74.87 | 75.00 | 513,084 | -0.85(-1.13%) |
Oct 31, 2022 | 76.18 | 76.47 | 75.37 | 75.86 | 514,613 | -1.07(-1.39%) |
Oct 28, 2022 | 74.23 | 77.11 | 74.23 | 76.93 | 722,772 | +3.02(+4.08%) |
Oct 27, 2022 | 75.19 | 75.73 | 73.77 | 73.91 | 985,729 | -1.70(-2.25%) |
Oct 26, 2022 | 75.64 | 77.45 | 75.31 | 75.61 | 739,580 | -2.65(-3.39%) |
Oct 25, 2022 | 76.79 | 78.35 | 76.76 | 78.26 | 936,769 | +1.67(+2.18%) |
Oct 24, 2022 | 75.83 | 76.83 | 74.74 | 76.59 | 1,898,372 | +0.92(+1.22%) |
Oct 21, 2022 | 73.49 | 75.81 | 73.23 | 75.67 | 4,058,602 | +1.70(+2.30%) |
Oct 20, 2022 | 74.00 | 75.63 | 73.58 | 73.97 | 18,769,122 | +0.23(+0.31%) |
Oct 19, 2022 | 73.54 | 74.62 | 73.08 | 73.74 | 325,064 | -0.35(-0.47%) |
Oct 18, 2022 | 75.40 | 75.72 | 73.18 | 74.09 | 565,924 | +0.66(+0.89%) |
Oct 17, 2022 | 72.76 | 73.72 | 72.76 | 73.43 | 446,195 | +2.41(+3.40%) |
Oct 14, 2022 | 73.88 | 74.12 | 70.91 | 71.02 | 658,579 | -2.20(-3.01%) |
Oct 13, 2022 | 69.29 | 73.65 | 69.00 | 73.22 | 4,941,570 | +1.83(+2.56%) |
Oct 12, 2022 | 71.57 | 72.06 | 71.15 | 71.40 | 429,234 | -0.16(-0.22%) |
Oct 11, 2022 | 72.24 | 72.91 | 70.98 | 71.56 | 798,080 | -1.21(-1.66%) |
Oct 10, 2022 | 74.19 | 74.29 | 72.03 | 72.77 | 672,967 | -1.42(-1.91%) |
Oct 07, 2022 | 75.89 | 75.96 | 73.82 | 74.19 | 614,551 | -3.37(-4.34%) |
Oct 06, 2022 | 77.64 | 78.75 | 77.47 | 77.55 | 385,079 | -0.45(-0.57%) |
Oct 05, 2022 | 76.58 | 78.52 | 76.06 | 78.00 | 465,555 | +0.22(+0.28%) |
Oct 04, 2022 | 76.56 | 77.80 | 76.56 | 77.78 | 626,594 | +2.65(+3.53%) |
Oct 03, 2022 | 73.45 | 75.53 | 73.20 | 75.13 | 500,999 | +2.27(+3.12%) |
Sep 30, 2022 | 73.89 | 75.15 | 72.81 | 72.86 | 1,006,908 | -1.33(-1.79%) |
Sep 29, 2022 | 75.11 | 75.17 | 73.27 | 74.19 | 682,731 | -2.06(-2.70%) |
Sep 28, 2022 | 74.79 | 76.60 | 74.35 | 76.24 | 518,394 | +1.03(+1.37%) |
Sep 27, 2022 | 75.96 | 76.68 | 74.46 | 75.21 | 876,941 | +0.26(+0.34%) |
Sep 26, 2022 | 75.33 | 76.67 | 74.84 | 74.95 | 663,222 | -0.61(-0.81%) |
Sep 23, 2022 | 75.85 | 76.15 | 74.56 | 75.56 | 845,390 | -1.02(-1.33%) |
Sep 22, 2022 | 77.01 | 77.45 | 76.21 | 76.59 | 429,196 | -0.85(-1.10%) |
Sep 21, 2022 | 78.94 | 80.40 | 77.44 | 77.44 | 439,538 | -1.18(-1.50%) |
Sep 20, 2022 | 78.52 | 79.28 | 78.06 | 78.62 | 448,604 | -0.66(-0.84%) |
Sep 19, 2022 | 77.81 | 79.38 | 77.81 | 79.28 | 288,021 | +0.68(+0.87%) |
Sep 16, 2022 | 78.34 | 78.76 | 77.64 | 78.60 | 802,989 | -0.66(-0.84%) |
Sep 15, 2022 | 80.34 | 81.01 | 78.83 | 79.26 | 390,125 | -1.86(-2.30%) |
Sep 14, 2022 | 81.04 | 81.46 | 80.30 | 81.13 | 330,581 | +0.39(+0.48%) |
Sep 13, 2022 | 83.00 | 83.19 | 80.54 | 80.74 | 399,948 | -4.87(-5.69%) |
Sep 12, 2022 | 84.91 | 85.61 | 84.78 | 85.61 | 335,930 | +1.16(+1.37%) |
Sep 09, 2022 | 83.12 | 84.66 | 83.12 | 84.45 | 198,791 | +2.01(+2.44%) |
Sep 08, 2022 | 81.39 | 82.86 | 81.04 | 82.44 | 388,485 | +0.43(+0.52%) |
Sep 07, 2022 | 80.84 | 82.37 | 80.49 | 82.01 | 328,401 | +1.38(+1.71%) |
Sep 06, 2022 | 81.42 | 81.68 | 80.17 | 80.63 | 528,518 | -0.76(-0.94%) |
Sep 02, 2022 | 83.32 | 83.82 | 80.97 | 81.39 | 319,309 | -1.02(-1.24%) |