Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.37 | 80.93 | 79.09 | 80.92 | 2,122,971 | +0.32(+0.40%) |
Nov 29, 2022 | 80.22 | 81.12 | 80.00 | 80.60 | 826,576 | +0.32(+0.40%) |
Nov 28, 2022 | 81.15 | 81.51 | 80.06 | 80.28 | 711,909 | -1.16(-1.42%) |
Nov 25, 2022 | 80.64 | 81.90 | 80.20 | 81.44 | 382,743 | +1.04(+1.29%) |
Nov 23, 2022 | 79.93 | 80.86 | 79.78 | 80.40 | 992,197 | +0.40(+0.50%) |
Nov 22, 2022 | 79.52 | 80.27 | 78.36 | 80.00 | 952,874 | +0.89(+1.13%) |
Nov 21, 2022 | 78.70 | 80.40 | 78.70 | 79.11 | 1,019,391 | +0.20(+0.25%) |
Nov 18, 2022 | 79.95 | 80.67 | 78.63 | 78.91 | 3,008,663 | -0.29(-0.37%) |
Nov 17, 2022 | 78.56 | 79.36 | 78.02 | 79.20 | 995,473 | +0.08(+0.10%) |
Nov 16, 2022 | 79.35 | 79.92 | 78.53 | 79.12 | 1,238,474 | -0.23(-0.29%) |
Nov 15, 2022 | 78.46 | 80.14 | 78.36 | 79.35 | 1,227,212 | +1.52(+1.95%) |
Nov 14, 2022 | 78.16 | 79.16 | 77.80 | 77.83 | 1,318,609 | -0.80(-1.02%) |
Nov 11, 2022 | 77.68 | 79.61 | 77.01 | 78.63 | 1,004,846 | +1.31(+1.69%) |
Nov 10, 2022 | 76.08 | 77.54 | 75.69 | 77.32 | 1,515,895 | +2.89(+3.88%) |
Nov 09, 2022 | 73.40 | 75.23 | 72.96 | 74.43 | 1,363,052 | +0.61(+0.83%) |
Nov 08, 2022 | 74.07 | 74.94 | 73.17 | 73.82 | 909,958 | -0.43(-0.58%) |
Nov 07, 2022 | 72.80 | 74.61 | 72.64 | 74.25 | 939,592 | +1.56(+2.15%) |
Nov 04, 2022 | 71.25 | 72.77 | 70.73 | 72.69 | 1,281,548 | +1.64(+2.31%) |
Nov 03, 2022 | 69.17 | 71.69 | 68.03 | 71.05 | 1,220,185 | +1.37(+1.97%) |
Nov 02, 2022 | 71.45 | 69.52 | 69.68 | 1,653,202 | -2.06(-2.87%) | |
Nov 01, 2022 | 68.59 | 73.52 | 68.23 | 71.74 | 2,308,882 | +3.28(+4.79%) |
Oct 31, 2022 | 69.62 | 70.00 | 66.46 | 68.46 | 2,397,952 | -1.67(-2.38%) |
Oct 28, 2022 | 70.27 | 70.74 | 69.62 | 70.13 | 1,549,057 | +0.04(+0.06%) |
Oct 27, 2022 | 70.00 | 71.07 | 69.78 | 70.09 | 1,761,520 | -1.08(-1.52%) |
Oct 26, 2022 | 70.48 | 72.08 | 70.37 | 71.17 | 1,145,352 | +1.50(+2.15%) |
Oct 25, 2022 | 70.19 | 70.52 | 69.53 | 69.67 | 1,121,001 | -0.64(-0.91%) |
Oct 24, 2022 | 70.76 | 71.71 | 70.20 | 70.31 | 1,057,771 | +0.07(+0.10%) |
Oct 21, 2022 | 67.19 | 70.46 | 66.97 | 70.24 | 1,129,097 | +2.57(+3.80%) |
Oct 20, 2022 | 67.94 | 68.13 | 67.36 | 67.67 | 549,302 | -0.01(-0.01%) |
Oct 19, 2022 | 68.37 | 68.59 | 67.47 | 67.68 | 748,362 | -0.76(-1.11%) |
Oct 18, 2022 | 69.08 | 69.64 | 68.11 | 68.44 | 537,078 | +0.74(+1.09%) |
Oct 17, 2022 | 67.00 | 68.00 | 66.90 | 67.70 | 860,721 | +0.81(+1.21%) |
Oct 14, 2022 | 67.80 | 68.14 | 66.69 | 66.89 | 790,162 | -0.45(-0.67%) |
Oct 13, 2022 | 65.37 | 67.80 | 64.75 | 67.34 | 970,755 | +1.60(+2.43%) |
Oct 12, 2022 | 67.39 | 67.61 | 65.32 | 65.74 | 1,537,337 | -2.26(-3.32%) |
Oct 11, 2022 | 67.49 | 68.57 | 66.90 | 68.00 | 636,060 | +0.45(+0.67%) |
Oct 10, 2022 | 68.00 | 68.17 | 67.17 | 67.55 | 616,024 | +0.00(+0.00%) |
Oct 07, 2022 | 68.45 | 68.66 | 67.25 | 67.55 | 576,199 | -1.63(-2.36%) |
Oct 06, 2022 | 69.59 | 69.97 | 68.90 | 69.18 | 742,150 | -0.73(-1.04%) |
Oct 05, 2022 | 69.75 | 70.33 | 69.34 | 69.91 | 697,215 | -0.23(-0.33%) |
Oct 04, 2022 | 68.37 | 70.21 | 68.37 | 70.14 | 831,500 | +2.07(+3.04%) |
Oct 03, 2022 | 66.47 | 68.54 | 65.79 | 68.07 | 905,806 | +2.30(+3.50%) |
Sep 30, 2022 | 66.83 | 67.23 | 65.52 | 65.77 | 944,455 | -0.78(-1.17%) |
Sep 29, 2022 | 66.68 | 66.84 | 66.01 | 66.55 | 871,676 | -0.38(-0.57%) |
Sep 28, 2022 | 66.52 | 67.28 | 66.03 | 66.93 | 701,590 | +0.81(+1.23%) |
Sep 27, 2022 | 67.07 | 67.63 | 65.80 | 66.12 | 796,520 | -0.76(-1.14%) |
Sep 26, 2022 | 66.93 | 67.41 | 66.67 | 66.88 | 853,190 | -0.46(-0.68%) |
Sep 23, 2022 | 67.93 | 68.00 | 66.45 | 67.34 | 992,408 | -0.66(-0.97%) |
Sep 22, 2022 | 69.07 | 69.07 | 68.00 | 68.00 | 889,191 | -1.07(-1.55%) |
Sep 21, 2022 | 70.49 | 71.11 | 69.03 | 69.07 | 775,379 | -1.10(-1.57%) |
Sep 20, 2022 | 71.43 | 71.58 | 69.27 | 70.17 | 1,158,885 | -1.87(-2.60%) |
Sep 19, 2022 | 71.46 | 72.10 | 71.01 | 72.04 | 681,346 | +0.34(+0.47%) |
Sep 16, 2022 | 71.84 | 71.93 | 71.04 | 71.70 | 1,194,551 | -0.23(-0.32%) |
Sep 15, 2022 | 72.16 | 72.59 | 71.62 | 71.93 | 625,806 | -0.13(-0.18%) |
Sep 14, 2022 | 72.66 | 72.85 | 71.46 | 72.06 | 722,653 | -0.53(-0.73%) |
Sep 13, 2022 | 73.72 | 73.76 | 72.35 | 72.59 | 511,471 | -2.26(-3.02%) |
Sep 12, 2022 | 74.78 | 75.51 | 74.17 | 74.85 | 497,382 | +0.55(+0.74%) |
Sep 09, 2022 | 73.88 | 74.48 | 73.28 | 74.30 | 552,513 | +0.96(+1.31%) |
Sep 08, 2022 | 71.90 | 73.42 | 71.90 | 73.34 | 541,228 | +1.03(+1.42%) |
Sep 07, 2022 | 70.61 | 72.68 | 70.61 | 72.31 | 649,380 | +1.33(+1.87%) |
Sep 06, 2022 | 71.25 | 71.69 | 70.73 | 70.98 | 523,248 | -0.28(-0.39%) |
Sep 02, 2022 | 72.94 | 73.05 | 71.07 | 71.26 | 651,245 | -1.43(-1.97%) |