Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.99 | 73.21 | 72.67 | 73.16 | 9,840,184 | -0.39(-0.52%) |
Nov 29, 2022 | 73.46 | 73.74 | 73.01 | 73.55 | 6,342,362 | -0.38(-0.51%) |
Nov 28, 2022 | 73.77 | 74.86 | 72.86 | 73.92 | 10,999,174 | +1.24(+1.70%) |
Nov 25, 2022 | 73.10 | 73.48 | 72.27 | 72.69 | 9,278,878 | -3.09(-4.07%) |
Nov 23, 2022 | 75.09 | 75.78 | 74.93 | 75.77 | 3,978,578 | +0.70(+0.94%) |
Nov 22, 2022 | 74.49 | 75.24 | 74.16 | 75.07 | 5,358,622 | +1.07(+1.44%) |
Nov 21, 2022 | 73.31 | 74.11 | 72.96 | 74.00 | 6,289,867 | +0.69(+0.94%) |
Nov 18, 2022 | 73.37 | 73.50 | 73.05 | 73.31 | 7,828,951 | +0.29(+0.39%) |
Nov 17, 2022 | 72.62 | 73.32 | 72.60 | 73.02 | 7,160,604 | -0.53(-0.73%) |
Nov 16, 2022 | 73.32 | 73.84 | 73.20 | 73.56 | 5,573,974 | +0.47(+0.64%) |
Nov 15, 2022 | 73.80 | 73.87 | 72.50 | 73.09 | 6,836,729 | -0.08(-0.11%) |
Nov 14, 2022 | 73.57 | 73.65 | 73.13 | 73.17 | 5,573,480 | -0.18(-0.24%) |
Nov 11, 2022 | 72.96 | 73.68 | 72.78 | 73.35 | 4,501,984 | +0.51(+0.71%) |
Nov 10, 2022 | 71.83 | 72.95 | 71.26 | 72.83 | 9,289,978 | +1.94(+2.74%) |
Nov 09, 2022 | 71.09 | 71.44 | 70.88 | 70.90 | 4,467,015 | -0.34(-0.47%) |
Nov 08, 2022 | 70.98 | 71.79 | 70.59 | 71.23 | 8,898,507 | +0.89(+1.27%) |
Nov 07, 2022 | 70.75 | 70.92 | 70.18 | 70.34 | 8,810,751 | -0.85(-1.20%) |
Nov 04, 2022 | 71.31 | 71.57 | 70.69 | 71.19 | 4,379,865 | +0.06(+0.08%) |
Nov 03, 2022 | 71.73 | 72.12 | 70.95 | 71.13 | 4,502,474 | -0.75(-1.05%) |
Nov 02, 2022 | 73.07 | 73.17 | 71.84 | 71.88 | 5,588,102 | -0.64(-0.89%) |
Nov 01, 2022 | 72.48 | 73.22 | 72.44 | 72.53 | 5,869,241 | +0.50(+0.70%) |
Oct 31, 2022 | 72.15 | 72.47 | 71.63 | 72.02 | 6,703,785 | -0.05(-0.07%) |
Oct 28, 2022 | 71.76 | 72.27 | 71.55 | 72.07 | 7,290,187 | +0.35(+0.48%) |
Oct 27, 2022 | 71.59 | 72.05 | 71.28 | 71.73 | 4,587,174 | +0.02(+0.03%) |
Oct 26, 2022 | 72.06 | 72.26 | 71.59 | 71.71 | 6,151,798 | -0.02(-0.03%) |
Oct 25, 2022 | 71.95 | 72.21 | 71.67 | 71.73 | 6,653,938 | -0.01(-0.01%) |
Oct 24, 2022 | 72.05 | 72.05 | 71.12 | 71.74 | 4,543,606 | -0.20(-0.28%) |
Oct 21, 2022 | 72.15 | 72.39 | 71.65 | 71.93 | 4,418,715 | -0.59(-0.82%) |
Oct 20, 2022 | 71.47 | 73.04 | 71.47 | 72.53 | 5,234,809 | +1.09(+1.52%) |
Oct 19, 2022 | 71.24 | 71.70 | 71.02 | 71.44 | 4,652,234 | -0.05(-0.07%) |
Oct 18, 2022 | 71.46 | 71.73 | 71.26 | 71.49 | 5,362,384 | +0.49(+0.70%) |
Oct 17, 2022 | 72.02 | 72.15 | 70.94 | 70.99 | 14,648,588 | -0.37(-0.51%) |
Oct 14, 2022 | 72.66 | 72.87 | 71.31 | 71.36 | 5,196,923 | -0.98(-1.35%) |
Oct 13, 2022 | 72.14 | 73.10 | 71.64 | 72.34 | 6,235,536 | -0.38(-0.52%) |
Oct 12, 2022 | 72.76 | 72.86 | 72.39 | 72.72 | 4,140,942 | -0.05(-0.07%) |
Oct 11, 2022 | 72.81 | 73.23 | 72.46 | 72.77 | 5,439,526 | -0.20(-0.27%) |
Oct 10, 2022 | 72.57 | 73.32 | 72.50 | 72.96 | 4,328,526 | +0.40(+0.55%) |
Oct 07, 2022 | 72.80 | 72.94 | 72.26 | 72.57 | 4,253,610 | -0.47(-0.65%) |
Oct 06, 2022 | 73.30 | 73.60 | 72.86 | 73.04 | 5,895,101 | -0.28(-0.38%) |
Oct 05, 2022 | 74.04 | 74.20 | 73.04 | 73.32 | 7,624,822 | -0.88(-1.19%) |
Oct 04, 2022 | 73.91 | 74.58 | 73.76 | 74.20 | 9,572,183 | +0.63(+0.86%) |
Oct 03, 2022 | 73.62 | 74.00 | 73.32 | 73.57 | 4,609,994 | +0.02(+0.03%) |
Sep 30, 2022 | 74.10 | 74.50 | 73.43 | 73.55 | 9,600,678 | -0.52(-0.71%) |
Sep 29, 2022 | 74.39 | 74.56 | 73.54 | 74.07 | 6,042,006 | -0.51(-0.69%) |
Sep 28, 2022 | 74.06 | 74.91 | 73.63 | 74.59 | 7,610,536 | +0.52(+0.71%) |
Sep 27, 2022 | 73.90 | 74.53 | 73.68 | 74.06 | 6,393,549 | +0.52(+0.71%) |
Sep 26, 2022 | 74.04 | 74.52 | 73.46 | 73.54 | 5,633,182 | -0.61(-0.83%) |
Sep 23, 2022 | 75.77 | 75.84 | 74.02 | 74.15 | 8,264,877 | -2.06(-2.70%) |
Sep 22, 2022 | 74.51 | 76.41 | 74.38 | 76.21 | 8,769,327 | +1.69(+2.27%) |
Sep 21, 2022 | 74.38 | 75.33 | 74.03 | 74.52 | 5,376,599 | +0.28(+0.37%) |
Sep 20, 2022 | 75.19 | 75.34 | 74.20 | 74.24 | 4,888,453 | -0.89(-1.19%) |
Sep 19, 2022 | 75.04 | 75.47 | 74.70 | 75.13 | 5,899,175 | -0.08(-0.11%) |
Sep 16, 2022 | 75.89 | 76.24 | 74.97 | 75.21 | 19,177,434 | -0.80(-1.05%) |
Sep 15, 2022 | 75.68 | 76.40 | 75.50 | 76.01 | 5,534,591 | +0.23(+0.30%) |
Sep 14, 2022 | 76.18 | 76.32 | 75.23 | 75.78 | 7,650,871 | -0.16(-0.21%) |
Sep 13, 2022 | 76.66 | 77.21 | 75.82 | 75.94 | 5,935,518 | -1.36(-1.75%) |
Sep 12, 2022 | 77.91 | 78.08 | 77.12 | 77.30 | 4,850,111 | -0.38(-0.48%) |
Sep 09, 2022 | 76.74 | 77.74 | 76.54 | 77.67 | 6,031,819 | +1.11(+1.45%) |
Sep 08, 2022 | 76.79 | 76.86 | 76.18 | 76.56 | 6,266,096 | -0.33(-0.42%) |
Sep 07, 2022 | 76.06 | 77.03 | 75.95 | 76.89 | 3,871,564 | +0.87(+1.15%) |
Sep 06, 2022 | 76.76 | 76.77 | 75.85 | 76.02 | 6,709,457 | -0.68(-0.89%) |
Sep 02, 2022 | 77.66 | 77.72 | 76.53 | 76.70 | 4,377,522 | -1.01(-1.30%) |