Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	98.99	100.17	95.45	100.04	3,260,440	+1.12(+1.14%)
Nov 29, 2022	96.72	99.00	96.21	98.92	1,537,638	+2.42(+2.51%)
Nov 28, 2022	97.02	98.14	96.06	96.50	1,680,091	-2.07(-2.10%)
Nov 25, 2022	98.01	98.79	97.78	98.57	608,025	+0.09(+0.09%)
Nov 23, 2022	97.96	98.84	97.05	98.48	1,325,431	+0.08(+0.08%)
Nov 22, 2022	98.93	100.33	97.92	98.41	2,008,838	+0.23(+0.24%)
Nov 21, 2022	95.15	98.27	95.01	98.17	2,298,387	+2.28(+2.37%)
Nov 18, 2022	98.01	98.45	95.17	95.90	2,861,942	-0.47(-0.48%)
Nov 17, 2022	96.59	96.91	94.53	96.36	3,018,263	-2.25(-2.28%)
Nov 16, 2022	100.74	101.00	97.06	98.61	3,566,003	-1.74(-1.74%)
Nov 15, 2022	106.11	106.73	100.14	100.35	6,048,399	-7.76(-7.18%)
Nov 14, 2022	110.86	111.95	107.99	108.12	3,195,853	-4.53(-4.03%)
Nov 11, 2022	111.28	114.73	110.72	112.65	4,619,360	+3.32(+3.04%)
Nov 10, 2022	102.71	110.00	102.71	109.33	3,904,868	+12.10(+12.44%)
Nov 09, 2022	99.96	99.96	97.15	97.23	1,827,210	-3.90(-3.86%)
Nov 08, 2022	100.36	101.96	99.64	101.13	1,880,336	+0.77(+0.76%)
Nov 07, 2022	99.41	100.41	97.59	100.36	2,559,312	+2.12(+2.16%)
Nov 04, 2022	96.50	98.43	96.00	98.25	2,401,681	+3.56(+3.75%)
Nov 03, 2022	96.74	96.88	94.24	94.69	2,736,951	-4.21(-4.25%)
Nov 02, 2022	101.89		98.68	98.90	2,732,077	-3.45(-3.37%)
Nov 01, 2022	103.00	103.80	101.57	102.35	1,990,672	+0.76(+0.75%)
Oct 31, 2022	101.64	102.62	100.66	101.59	3,012,742	-1.03(-1.01%)
Oct 28, 2022	94.86	102.93	94.39	102.62	4,595,301	+4.76(+4.87%)
Oct 27, 2022	98.83	99.68	97.29	97.86	3,619,966	+0.20(+0.21%)
Oct 26, 2022	97.45	99.23	97.40	97.66	2,287,539	+0.33(+0.33%)
Oct 25, 2022	93.16	98.07	93.16	97.34	2,890,063	+3.85(+4.12%)
Oct 24, 2022	93.49	94.38	92.40	93.48	2,960,383	+1.26(+1.36%)
Oct 21, 2022	90.67	92.23	89.06	92.23	3,750,273	+1.22(+1.34%)
Oct 20, 2022	91.22	93.63	90.39	91.01	3,689,242	-0.24(-0.26%)
Oct 19, 2022	92.63	93.78	90.63	91.25	3,058,955	-4.18(-4.38%)
Oct 18, 2022	95.82	96.21	93.95	95.43	2,410,093	+2.03(+2.18%)
Oct 17, 2022	94.14	94.72	92.36	93.40	1,959,299	+1.99(+2.18%)
Oct 14, 2022	94.79	95.43	91.29	91.40	2,991,416	-2.33(-2.48%)
Oct 13, 2022	88.87	94.14	86.92	93.73	2,929,092	+4.15(+4.63%)
Oct 12, 2022	89.95	90.86	89.10	89.58	1,941,059	-0.26(-0.29%)
Oct 11, 2022	88.48	91.79	88.34	89.84	2,595,283	+0.68(+0.76%)
Oct 10, 2022	90.60	91.15	88.82	89.16	1,792,446	-0.79(-0.87%)
Oct 07, 2022	91.31	91.85	89.42	89.95	3,087,122	-2.74(-2.96%)
Oct 06, 2022	93.64	94.35	92.11	92.69	2,402,473	-2.12(-2.23%)
Oct 05, 2022	93.37	95.27	92.81	94.81	2,624,661	-0.89(-0.93%)
Oct 04, 2022	93.65	95.79	93.65	95.70	3,303,566	+4.12(+4.50%)
Oct 03, 2022	90.17	91.93	88.12	91.58	2,252,226	+3.26(+3.69%)
Sep 30, 2022	89.87	90.66	88.18	88.32	2,500,960	-1.45(-1.61%)
Sep 29, 2022	89.44	90.52	88.10	89.77	2,570,475	-1.30(-1.43%)
Sep 28, 2022	88.22	91.66	87.60	91.07	3,635,532	+3.50(+3.99%)
Sep 27, 2022	89.10	89.55	86.50	87.57	2,855,294	+0.09(+0.10%)
Sep 26, 2022	89.07	90.70	87.05	87.49	2,659,623	-2.38(-2.64%)
Sep 23, 2022	89.82	91.03	88.34	89.86	2,655,276	-1.62(-1.77%)
Sep 22, 2022	95.46	95.78	91.37	91.48	2,553,094	-3.85(-4.04%)
Sep 21, 2022	97.79	99.08	95.25	95.33	3,533,724	-1.80(-1.85%)
Sep 20, 2022	96.78	97.35	95.41	97.13	2,957,353	-1.06(-1.08%)
Sep 19, 2022	95.91	98.55	95.62	98.20	2,034,855	+0.77(+0.79%)
Sep 16, 2022	97.32	97.94	95.27	97.43	5,874,633	-1.04(-1.06%)
Sep 15, 2022	96.72	100.41	96.65	98.48	3,414,746	+2.03(+2.11%)
Sep 14, 2022	97.30	97.37	94.41	96.44	3,496,385	-0.37(-0.39%)
Sep 13, 2022	101.50	101.89	96.63	96.82	3,255,194	-8.38(-7.97%)
Sep 12, 2022	105.10	106.72	104.59	105.20	2,305,056	+1.41(+1.36%)
Sep 09, 2022	103.00	104.40	102.50	103.79	1,801,119	+1.80(+1.77%)
Sep 08, 2022	99.51	102.11	98.09	101.99	2,277,468	+1.48(+1.48%)
Sep 07, 2022	97.44	100.81	97.44	100.51	2,532,527	+2.61(+2.66%)
Sep 06, 2022	100.27	100.55	96.90	97.90	2,351,934	-1.96(-1.97%)
Sep 02, 2022	102.26	102.97	99.32	99.87	1,944,896	-0.57(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.