Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.35 | 81.07 | 78.19 | 80.63 | 22,263,792 | +3.55(+4.60%) |
Nov 29, 2022 | 77.65 | 77.93 | 76.72 | 77.08 | 11,827,979 | +0.11(+0.14%) |
Nov 28, 2022 | 78.00 | 78.78 | 76.66 | 76.98 | 13,599,470 | -2.12(-2.68%) |
Nov 25, 2022 | 79.81 | 80.04 | 79.09 | 79.09 | 6,101,144 | -0.55(-0.70%) |
Nov 23, 2022 | 80.10 | 80.60 | 79.41 | 79.65 | 15,111,883 | -0.55(-0.69%) |
Nov 22, 2022 | 79.05 | 80.83 | 78.93 | 80.20 | 16,971,596 | +2.54(+3.27%) |
Nov 21, 2022 | 78.52 | 78.73 | 77.21 | 77.67 | 19,184,348 | -2.27(-2.84%) |
Nov 18, 2022 | 80.44 | 80.49 | 78.71 | 79.94 | 19,120,042 | +0.77(+0.97%) |
Nov 17, 2022 | 77.05 | 80.59 | 76.46 | 79.17 | 24,958,714 | +1.97(+2.56%) |
Nov 16, 2022 | 78.28 | 78.29 | 76.66 | 77.20 | 24,689,748 | -0.98(-1.26%) |
Nov 15, 2022 | 79.60 | 80.58 | 77.74 | 78.18 | 50,095,040 | +7.44(+10.52%) |
Nov 14, 2022 | 71.17 | 71.59 | 70.19 | 70.74 | 11,800,874 | -1.00(-1.40%) |
Nov 11, 2022 | 70.68 | 72.49 | 70.33 | 71.74 | 15,977,285 | +2.91(+4.22%) |
Nov 10, 2022 | 65.82 | 68.86 | 65.41 | 68.83 | 21,982,644 | +5.67(+8.98%) |
Nov 09, 2022 | 64.65 | 64.71 | 63.11 | 63.16 | 15,509,526 | -0.02(-0.03%) |
Nov 08, 2022 | 62.55 | 63.89 | 62.49 | 63.18 | 14,503,527 | +2.20(+3.60%) |
Nov 07, 2022 | 60.85 | 61.14 | 60.22 | 60.98 | 8,752,367 | +0.27(+0.45%) |
Nov 04, 2022 | 59.77 | 60.73 | 59.29 | 60.71 | 15,093,218 | +2.14(+3.65%) |
Nov 03, 2022 | 58.30 | 59.17 | 57.75 | 58.57 | 11,359,084 | -0.23(-0.40%) |
Nov 02, 2022 | 60.73 | 58.81 | 58.81 | 17,031,460 | -1.03(-1.72%) | |
Nov 01, 2022 | 61.47 | 61.63 | 59.84 | 59.84 | 11,896,735 | +0.03(+0.05%) |
Oct 31, 2022 | 59.85 | 60.50 | 59.34 | 59.81 | 11,116,963 | -0.45(-0.74%) |
Oct 28, 2022 | 59.05 | 60.27 | 58.37 | 60.25 | 12,321,406 | +1.03(+1.74%) |
Oct 27, 2022 | 60.10 | 60.68 | 59.18 | 59.22 | 13,390,256 | +0.11(+0.18%) |
Oct 26, 2022 | 59.14 | 60.22 | 58.72 | 59.12 | 14,450,891 | -0.29(-0.49%) |
Oct 25, 2022 | 58.26 | 59.62 | 57.82 | 59.41 | 22,329,790 | -0.15(-0.24%) |
Oct 24, 2022 | 58.86 | 59.87 | 57.99 | 59.55 | 25,789,538 | -2.39(-3.86%) |
Oct 21, 2022 | 60.26 | 61.97 | 60.26 | 61.94 | 14,098,722 | +0.17(+0.27%) |
Oct 20, 2022 | 61.94 | 63.43 | 61.58 | 61.78 | 11,625,478 | -0.08(-0.13%) |
Oct 19, 2022 | 60.96 | 62.29 | 60.41 | 61.86 | 12,741,594 | -0.05(-0.08%) |
Oct 18, 2022 | 64.03 | 64.24 | 61.00 | 61.91 | 17,134,538 | -1.15(-1.82%) |
Oct 17, 2022 | 63.14 | 63.50 | 62.22 | 63.05 | 11,600,590 | +0.94(+1.52%) |
Oct 14, 2022 | 65.35 | 65.54 | 61.97 | 62.11 | 20,020,258 | -2.62(-4.05%) |
Oct 13, 2022 | 61.27 | 68.13 | 60.55 | 64.73 | 37,688,204 | +2.44(+3.92%) |
Oct 12, 2022 | 61.80 | 62.41 | 61.57 | 62.29 | 16,942,348 | +0.64(+1.04%) |
Oct 11, 2022 | 62.38 | 63.07 | 60.85 | 61.65 | 29,532,590 | -3.88(-5.92%) |
Oct 10, 2022 | 67.87 | 67.90 | 65.11 | 65.53 | 16,505,483 | -2.24(-3.31%) |
Oct 07, 2022 | 69.78 | 69.99 | 67.77 | 67.77 | 15,188,903 | -4.47(-6.19%) |
Oct 06, 2022 | 71.87 | 72.80 | 71.77 | 72.24 | 12,137,524 | -0.13(-0.17%) |
Oct 05, 2022 | 70.85 | 72.79 | 70.52 | 72.37 | 14,444,631 | +1.62(+2.29%) |
Oct 04, 2022 | 68.79 | 70.86 | 68.72 | 70.75 | 15,334,458 | +3.46(+5.14%) |
Oct 03, 2022 | 66.15 | 67.60 | 65.73 | 67.29 | 12,289,774 | +0.67(+1.01%) |
Sep 30, 2022 | 65.89 | 67.68 | 65.82 | 66.62 | 10,777,699 | -0.70(-1.04%) |
Sep 29, 2022 | 68.52 | 68.68 | 66.54 | 67.32 | 16,588,566 | -2.77(-3.95%) |
Sep 28, 2022 | 69.10 | 70.24 | 68.70 | 70.09 | 13,318,257 | -0.87(-1.23%) |
Sep 27, 2022 | 71.43 | 71.94 | 70.30 | 70.96 | 12,792,298 | +0.02(+0.03%) |
Sep 26, 2022 | 71.39 | 72.09 | 70.85 | 70.94 | 13,833,112 | -0.84(-1.16%) |
Sep 23, 2022 | 72.20 | 72.28 | 71.02 | 71.78 | 13,055,364 | -1.71(-2.33%) |
Sep 22, 2022 | 74.28 | 74.58 | 73.22 | 73.49 | 11,132,444 | -1.47(-1.96%) |
Sep 21, 2022 | 75.38 | 77.06 | 74.95 | 74.95 | 11,183,814 | -0.98(-1.29%) |
Sep 20, 2022 | 75.34 | 76.21 | 75.31 | 75.94 | 8,441,642 | -0.08(-0.10%) |
Sep 19, 2022 | 74.38 | 76.01 | 74.38 | 76.01 | 10,679,811 | +0.33(+0.44%) |
Sep 16, 2022 | 74.93 | 75.79 | 74.74 | 75.68 | 10,913,740 | -0.09(-0.12%) |
Sep 15, 2022 | 76.35 | 77.00 | 75.47 | 75.77 | 10,838,926 | -1.21(-1.57%) |
Sep 14, 2022 | 77.06 | 77.46 | 76.32 | 76.98 | 9,157,351 | +0.82(+1.08%) |
Sep 13, 2022 | 77.72 | 78.41 | 75.87 | 76.16 | 13,277,706 | -3.23(-4.07%) |
Sep 12, 2022 | 79.21 | 79.72 | 79.01 | 79.39 | 8,177,085 | +0.60(+0.76%) |
Sep 09, 2022 | 78.11 | 78.91 | 78.02 | 78.79 | 7,332,838 | +1.25(+1.61%) |
Sep 08, 2022 | 76.35 | 78.02 | 76.12 | 77.54 | 8,465,612 | +0.28(+0.36%) |
Sep 07, 2022 | 75.75 | 77.48 | 75.60 | 77.26 | 10,184,768 | -0.08(-0.10%) |
Sep 06, 2022 | 78.30 | 78.30 | 76.85 | 77.34 | 13,166,328 | -0.84(-1.08%) |
Sep 02, 2022 | 78.81 | 80.19 | 77.90 | 78.18 | 9,158,158 | -0.72(-0.91%) |