Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.49 | 76.38 | 72.23 | 75.70 | 2,025,653 | +2.47(+3.37%) |
Nov 29, 2022 | 73.07 | 73.82 | 72.71 | 73.23 | 655,266 | +0.17(+0.24%) |
Nov 28, 2022 | 73.99 | 74.27 | 72.83 | 73.06 | 629,544 | -1.71(-2.29%) |
Nov 25, 2022 | 74.00 | 74.80 | 73.97 | 74.77 | 222,217 | +0.64(+0.87%) |
Nov 23, 2022 | 73.59 | 74.59 | 73.24 | 74.13 | 622,632 | +0.46(+0.63%) |
Nov 22, 2022 | 72.11 | 73.73 | 71.90 | 73.67 | 565,318 | +1.80(+2.50%) |
Nov 21, 2022 | 71.74 | 72.39 | 71.22 | 71.87 | 575,436 | -0.28(-0.38%) |
Nov 18, 2022 | 73.30 | 73.71 | 71.17 | 72.15 | 932,510 | -0.09(-0.12%) |
Nov 17, 2022 | 72.45 | 72.62 | 71.31 | 72.23 | 752,381 | -1.23(-1.68%) |
Nov 16, 2022 | 74.23 | 74.87 | 72.94 | 73.46 | 661,210 | -1.07(-1.44%) |
Nov 15, 2022 | 76.08 | 76.48 | 74.28 | 74.53 | 878,059 | -0.42(-0.56%) |
Nov 14, 2022 | 76.80 | 77.18 | 74.94 | 74.96 | 875,576 | -2.30(-2.98%) |
Nov 11, 2022 | 76.80 | 78.31 | 76.19 | 77.26 | 880,285 | +1.20(+1.58%) |
Nov 10, 2022 | 72.65 | 76.20 | 72.65 | 76.05 | 1,203,964 | +5.24(+7.39%) |
Nov 09, 2022 | 71.37 | 72.27 | 70.74 | 70.82 | 830,437 | -1.04(-1.45%) |
Nov 08, 2022 | 72.41 | 73.99 | 71.35 | 71.86 | 1,109,742 | -0.16(-0.23%) |
Nov 07, 2022 | 70.79 | 72.05 | 69.77 | 72.02 | 1,087,901 | +0.71(+0.99%) |
Nov 04, 2022 | 69.54 | 71.51 | 68.12 | 71.31 | 1,338,677 | +2.72(+3.97%) |
Nov 03, 2022 | 71.62 | 71.79 | 68.56 | 68.59 | 1,727,846 | -4.04(-5.57%) |
Nov 02, 2022 | 73.65 | 74.88 | 72.32 | 72.63 | 2,045,488 | -1.26(-1.71%) |
Nov 01, 2022 | 73.68 | 74.63 | 73.36 | 73.89 | 1,295,968 | +0.83(+1.14%) |
Oct 31, 2022 | 73.78 | 74.47 | 72.67 | 73.06 | 1,635,551 | -1.24(-1.67%) |
Oct 28, 2022 | 71.63 | 74.41 | 71.07 | 74.31 | 947,564 | +2.86(+4.00%) |
Oct 27, 2022 | 71.43 | 72.27 | 70.94 | 71.45 | 1,146,657 | +0.11(+0.16%) |
Oct 26, 2022 | 71.73 | 73.35 | 70.65 | 71.33 | 1,408,390 | -0.10(-0.13%) |
Oct 25, 2022 | 68.76 | 71.44 | 68.28 | 71.43 | 1,988,438 | +2.41(+3.49%) |
Oct 24, 2022 | 70.02 | 71.40 | 68.80 | 69.02 | 2,024,251 | -0.75(-1.07%) |
Oct 21, 2022 | 62.49 | 70.10 | 62.49 | 69.77 | 5,940,288 | -6.53(-8.55%) |
Oct 20, 2022 | 77.11 | 79.36 | 76.12 | 76.29 | 2,007,541 | -0.95(-1.22%) |
Oct 19, 2022 | 78.47 | 78.62 | 76.67 | 77.24 | 963,530 | -1.72(-2.18%) |
Oct 18, 2022 | 79.48 | 79.93 | 77.82 | 78.96 | 1,258,872 | +0.60(+0.77%) |
Oct 17, 2022 | 79.16 | 79.38 | 77.70 | 78.36 | 1,637,649 | +0.96(+1.23%) |
Oct 14, 2022 | 79.16 | 79.16 | 76.93 | 77.40 | 1,479,846 | -1.02(-1.30%) |
Oct 13, 2022 | 75.17 | 79.97 | 74.10 | 78.42 | 1,273,398 | +1.69(+2.20%) |
Oct 12, 2022 | 76.70 | 77.40 | 75.82 | 76.73 | 1,011,984 | +0.77(+1.02%) |
Oct 11, 2022 | 74.80 | 76.02 | 74.06 | 75.96 | 1,353,398 | +0.98(+1.31%) |
Oct 10, 2022 | 74.54 | 75.61 | 73.89 | 74.97 | 1,034,751 | +0.92(+1.24%) |
Oct 07, 2022 | 75.24 | 75.24 | 73.45 | 74.06 | 1,254,449 | -1.99(-2.61%) |
Oct 06, 2022 | 75.70 | 76.25 | 74.59 | 76.04 | 1,105,718 | -0.08(-0.10%) |
Oct 05, 2022 | 75.37 | 76.59 | 74.42 | 76.12 | 976,654 | -0.32(-0.43%) |
Oct 04, 2022 | 75.00 | 76.56 | 74.78 | 76.45 | 927,587 | +2.89(+3.92%) |
Oct 03, 2022 | 73.41 | 74.28 | 72.16 | 73.56 | 1,189,080 | +0.46(+0.63%) |
Sep 30, 2022 | 72.99 | 74.73 | 72.31 | 73.10 | 1,187,818 | +0.48(+0.66%) |
Sep 29, 2022 | 72.55 | 72.76 | 71.85 | 72.62 | 870,496 | -0.54(-0.73%) |
Sep 28, 2022 | 71.00 | 73.61 | 70.88 | 73.16 | 1,243,093 | +2.62(+3.71%) |
Sep 27, 2022 | 71.02 | 72.23 | 69.76 | 70.54 | 950,243 | +0.22(+0.31%) |
Sep 26, 2022 | 70.44 | 71.38 | 70.23 | 70.32 | 1,478,671 | -0.04(-0.05%) |
Sep 23, 2022 | 69.16 | 70.41 | 68.76 | 70.36 | 1,251,882 | +0.46(+0.66%) |
Sep 22, 2022 | 71.50 | 71.50 | 69.87 | 69.90 | 965,986 | -1.66(-2.32%) |
Sep 21, 2022 | 73.89 | 74.26 | 71.55 | 71.56 | 692,053 | -1.64(-2.25%) |
Sep 20, 2022 | 74.07 | 74.17 | 72.57 | 73.21 | 785,116 | -1.61(-2.16%) |
Sep 19, 2022 | 72.47 | 74.91 | 72.47 | 74.82 | 625,238 | +1.52(+2.07%) |
Sep 16, 2022 | 74.26 | 74.26 | 72.73 | 73.30 | 1,992,092 | -1.52(-2.03%) |
Sep 15, 2022 | 75.23 | 76.46 | 74.65 | 74.82 | 927,873 | -0.34(-0.46%) |
Sep 14, 2022 | 74.97 | 75.62 | 74.13 | 75.17 | 1,189,701 | +0.13(+0.18%) |
Sep 13, 2022 | 75.72 | 76.05 | 74.75 | 75.03 | 879,037 | -2.61(-3.36%) |
Sep 12, 2022 | 77.30 | 78.15 | 77.06 | 77.64 | 729,548 | +0.75(+0.97%) |
Sep 09, 2022 | 75.52 | 76.97 | 75.44 | 76.89 | 623,353 | +2.29(+3.07%) |
Sep 08, 2022 | 73.41 | 74.73 | 72.91 | 74.60 | 692,972 | +0.69(+0.93%) |
Sep 07, 2022 | 73.59 | 74.18 | 73.21 | 73.91 | 669,453 | +0.24(+0.32%) |
Sep 06, 2022 | 73.24 | 73.88 | 71.91 | 73.67 | 1,021,819 | +0.99(+1.37%) |
Sep 02, 2022 | 74.60 | 75.12 | 72.31 | 72.68 | 623,877 | -0.87(-1.18%) |