Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.41 | 79.92 | 78.14 | 79.65 | 4,777,288 | +0.16(+0.20%) |
Nov 29, 2022 | 79.33 | 80.04 | 78.97 | 79.49 | 2,066,865 | +1.02(+1.30%) |
Nov 28, 2022 | 80.00 | 80.16 | 78.24 | 78.47 | 1,868,527 | -2.85(-3.50%) |
Nov 25, 2022 | 81.57 | 82.06 | 81.02 | 81.31 | 1,563,819 | -0.10(-0.13%) |
Nov 23, 2022 | 80.47 | 81.73 | 80.06 | 81.42 | 3,111,967 | +0.56(+0.70%) |
Nov 22, 2022 | 78.33 | 80.97 | 78.06 | 80.85 | 3,054,896 | +3.90(+5.07%) |
Nov 21, 2022 | 74.61 | 77.26 | 74.09 | 76.95 | 2,054,153 | +0.89(+1.17%) |
Nov 18, 2022 | 76.14 | 76.60 | 74.76 | 76.07 | 1,815,102 | +0.47(+0.62%) |
Nov 17, 2022 | 74.90 | 75.66 | 73.85 | 75.59 | 2,313,155 | -0.83(-1.09%) |
Nov 16, 2022 | 77.91 | 78.28 | 75.93 | 76.43 | 3,014,729 | -2.39(-3.04%) |
Nov 15, 2022 | 80.05 | 80.72 | 78.28 | 78.82 | 2,112,822 | -1.73(-2.15%) |
Nov 14, 2022 | 81.51 | 82.21 | 80.54 | 80.55 | 1,953,887 | -1.77(-2.14%) |
Nov 11, 2022 | 78.48 | 82.81 | 78.48 | 82.31 | 2,944,656 | +4.71(+6.07%) |
Nov 10, 2022 | 76.71 | 77.67 | 75.84 | 77.60 | 2,962,158 | +3.57(+4.82%) |
Nov 09, 2022 | 77.25 | 77.31 | 73.96 | 74.03 | 1,804,802 | -4.13(-5.29%) |
Nov 08, 2022 | 77.76 | 78.64 | 76.60 | 78.16 | 1,671,540 | +0.88(+1.14%) |
Nov 07, 2022 | 76.96 | 77.66 | 75.49 | 77.29 | 2,055,183 | -0.04(-0.05%) |
Nov 04, 2022 | 75.31 | 78.48 | 74.97 | 77.32 | 3,791,796 | +5.41(+7.52%) |
Nov 03, 2022 | 71.09 | 72.75 | 70.83 | 71.92 | 3,553,850 | -0.36(-0.50%) |
Nov 02, 2022 | 72.13 | 74.33 | 71.21 | 72.28 | 4,355,702 | -0.25(-0.34%) |
Nov 01, 2022 | 71.76 | 73.04 | 71.13 | 72.53 | 3,733,793 | +1.87(+2.64%) |
Oct 31, 2022 | 71.16 | 72.86 | 70.62 | 70.66 | 3,412,888 | -1.42(-1.97%) |
Oct 28, 2022 | 70.54 | 73.65 | 69.96 | 72.08 | 5,584,956 | -4.18(-5.48%) |
Oct 27, 2022 | 76.33 | 77.40 | 75.98 | 76.26 | 2,310,328 | +0.27(+0.35%) |
Oct 26, 2022 | 76.37 | 76.75 | 75.22 | 75.99 | 2,925,364 | +0.30(+0.39%) |
Oct 25, 2022 | 74.68 | 76.00 | 74.18 | 75.70 | 2,133,257 | +0.56(+0.75%) |
Oct 24, 2022 | 76.08 | 76.36 | 74.66 | 75.13 | 2,289,450 | -0.80(-1.06%) |
Oct 21, 2022 | 73.39 | 76.15 | 73.24 | 75.94 | 2,469,852 | +2.88(+3.95%) |
Oct 20, 2022 | 73.24 | 75.34 | 72.74 | 73.05 | 2,419,812 | +0.04(+0.05%) |
Oct 19, 2022 | 74.16 | 74.86 | 72.83 | 73.02 | 1,876,855 | -1.13(-1.52%) |
Oct 18, 2022 | 74.13 | 74.98 | 73.04 | 74.14 | 1,936,258 | +1.76(+2.43%) |
Oct 17, 2022 | 73.11 | 74.05 | 72.18 | 72.39 | 2,629,093 | +0.48(+0.67%) |
Oct 14, 2022 | 74.50 | 74.54 | 71.59 | 71.91 | 1,960,120 | -2.03(-2.75%) |
Oct 13, 2022 | 69.96 | 74.45 | 69.54 | 73.94 | 2,383,126 | +2.56(+3.59%) |
Oct 12, 2022 | 71.72 | 71.99 | 71.07 | 71.38 | 1,692,934 | -0.45(-0.63%) |
Oct 11, 2022 | 71.78 | 72.80 | 71.09 | 71.83 | 2,090,711 | -0.73(-1.01%) |
Oct 10, 2022 | 73.08 | 73.95 | 72.18 | 72.56 | 1,827,028 | -0.10(-0.14%) |
Oct 07, 2022 | 73.38 | 74.09 | 72.13 | 72.67 | 2,250,044 | -1.39(-1.87%) |
Oct 06, 2022 | 74.01 | 75.10 | 73.74 | 74.05 | 2,760,117 | -0.71(-0.95%) |
Oct 05, 2022 | 73.70 | 75.42 | 73.24 | 74.76 | 2,888,475 | -0.17(-0.22%) |
Oct 04, 2022 | 73.15 | 75.18 | 73.15 | 74.93 | 2,927,980 | +2.63(+3.64%) |
Oct 03, 2022 | 71.17 | 72.81 | 70.51 | 72.30 | 3,050,500 | +2.72(+3.91%) |
Sep 30, 2022 | 69.32 | 70.43 | 68.70 | 69.58 | 3,000,046 | +0.43(+0.63%) |
Sep 29, 2022 | 68.79 | 69.26 | 67.69 | 69.14 | 2,949,091 | -0.64(-0.91%) |
Sep 28, 2022 | 68.03 | 70.09 | 67.88 | 69.78 | 2,831,989 | +2.05(+3.03%) |
Sep 27, 2022 | 67.74 | 68.27 | 66.88 | 67.73 | 3,366,063 | +1.00(+1.50%) |
Sep 26, 2022 | 66.97 | 68.22 | 66.19 | 66.73 | 3,203,765 | -0.81(-1.20%) |
Sep 23, 2022 | 68.15 | 68.53 | 66.05 | 67.54 | 2,980,837 | -1.88(-2.70%) |
Sep 22, 2022 | 70.49 | 70.92 | 69.39 | 69.42 | 2,918,497 | -0.55(-0.78%) |
Sep 21, 2022 | 72.00 | 72.29 | 69.94 | 69.97 | 3,101,214 | -1.53(-2.15%) |
Sep 20, 2022 | 71.01 | 71.84 | 70.71 | 71.50 | 3,119,675 | -0.62(-0.86%) |
Sep 19, 2022 | 70.07 | 72.36 | 69.92 | 72.12 | 2,722,707 | +0.81(+1.14%) |
Sep 16, 2022 | 71.73 | 71.96 | 70.15 | 71.31 | 6,171,262 | -1.42(-1.96%) |
Sep 15, 2022 | 72.60 | 73.67 | 72.17 | 72.73 | 3,288,593 | -0.29(-0.39%) |
Sep 14, 2022 | 74.77 | 74.92 | 72.29 | 73.02 | 4,134,529 | -1.90(-2.54%) |
Sep 13, 2022 | 76.13 | 77.35 | 74.57 | 74.92 | 2,760,872 | -3.93(-4.98%) |
Sep 12, 2022 | 78.99 | 79.90 | 78.52 | 78.85 | 1,725,128 | +1.09(+1.40%) |
Sep 09, 2022 | 77.70 | 78.02 | 77.04 | 77.76 | 1,554,216 | +1.51(+1.98%) |
Sep 08, 2022 | 74.68 | 76.33 | 74.33 | 76.25 | 1,713,173 | +0.92(+1.23%) |
Sep 07, 2022 | 73.94 | 75.55 | 73.33 | 75.33 | 2,665,062 | +0.86(+1.15%) |
Sep 06, 2022 | 75.77 | 75.99 | 74.03 | 74.47 | 3,484,922 | -0.19(-0.26%) |
Sep 02, 2022 | 76.20 | 76.69 | 74.26 | 74.66 | 3,941,761 | -1.00(-1.32%) |