Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.20 | 74.94 | 72.46 | 74.63 | 8,937,024 | +1.00(+1.36%) |
Nov 29, 2022 | 73.75 | 74.52 | 73.31 | 73.63 | 1,417,858 | +0.12(+0.17%) |
Nov 28, 2022 | 73.79 | 74.35 | 72.90 | 73.50 | 1,222,191 | -1.20(-1.61%) |
Nov 25, 2022 | 74.62 | 75.64 | 74.24 | 74.70 | 530,291 | -0.50(-0.67%) |
Nov 23, 2022 | 74.80 | 75.78 | 74.55 | 75.21 | 742,282 | +0.51(+0.69%) |
Nov 22, 2022 | 73.90 | 74.96 | 73.76 | 74.69 | 1,418,894 | +0.78(+1.06%) |
Nov 21, 2022 | 72.98 | 74.63 | 72.71 | 73.91 | 1,293,405 | +0.69(+0.95%) |
Nov 18, 2022 | 75.24 | 75.43 | 72.59 | 73.22 | 978,684 | -0.93(-1.26%) |
Nov 17, 2022 | 73.58 | 75.14 | 73.08 | 74.15 | 1,069,841 | -0.99(-1.32%) |
Nov 16, 2022 | 75.74 | 75.80 | 74.21 | 75.14 | 1,106,771 | -1.27(-1.66%) |
Nov 15, 2022 | 77.60 | 78.34 | 75.65 | 76.41 | 1,180,944 | +0.70(+0.92%) |
Nov 14, 2022 | 79.86 | 79.86 | 74.45 | 75.71 | 1,981,209 | -4.35(-5.43%) |
Nov 11, 2022 | 81.45 | 81.93 | 78.32 | 80.06 | 1,996,699 | -0.90(-1.12%) |
Nov 10, 2022 | 79.40 | 80.97 | 78.75 | 80.97 | 2,629,242 | +5.62(+7.45%) |
Nov 09, 2022 | 75.24 | 76.78 | 74.80 | 75.35 | 1,137,643 | -0.82(-1.07%) |
Nov 08, 2022 | 76.16 | 76.63 | 74.99 | 76.17 | 1,686,199 | +0.39(+0.52%) |
Nov 07, 2022 | 76.12 | 76.12 | 74.46 | 75.78 | 723,215 | +1.09(+1.47%) |
Nov 04, 2022 | 74.66 | 75.85 | 73.65 | 74.68 | 820,003 | +1.38(+1.88%) |
Nov 03, 2022 | 72.33 | 74.45 | 71.82 | 73.30 | 1,460,106 | +0.35(+0.48%) |
Nov 02, 2022 | 73.90 | 72.55 | 72.95 | 1,259,030 | -1.39(-1.87%) | |
Nov 01, 2022 | 73.46 | 74.86 | 72.62 | 74.34 | 1,353,253 | +2.15(+2.98%) |
Oct 31, 2022 | 73.06 | 73.65 | 72.18 | 72.19 | 1,182,027 | -1.01(-1.38%) |
Oct 28, 2022 | 70.97 | 73.41 | 70.29 | 73.20 | 1,504,577 | +2.64(+3.74%) |
Oct 27, 2022 | 68.35 | 71.29 | 66.44 | 70.56 | 2,370,797 | +1.86(+2.70%) |
Oct 26, 2022 | 68.34 | 70.52 | 68.05 | 68.70 | 1,714,867 | +0.29(+0.42%) |
Oct 25, 2022 | 66.13 | 68.42 | 66.13 | 68.42 | 1,682,755 | +2.80(+4.27%) |
Oct 24, 2022 | 65.55 | 66.17 | 63.77 | 65.62 | 1,357,316 | +0.53(+0.82%) |
Oct 21, 2022 | 63.18 | 65.20 | 62.16 | 65.09 | 1,013,098 | +1.92(+3.04%) |
Oct 20, 2022 | 62.73 | 65.54 | 62.32 | 63.16 | 2,034,437 | +0.48(+0.76%) |
Oct 19, 2022 | 62.81 | 63.41 | 61.89 | 62.69 | 2,100,394 | -1.02(-1.60%) |
Oct 18, 2022 | 63.61 | 64.87 | 62.78 | 63.71 | 1,508,938 | +2.36(+3.85%) |
Oct 17, 2022 | 59.87 | 61.51 | 59.85 | 61.35 | 827,933 | +3.20(+5.50%) |
Oct 14, 2022 | 60.19 | 61.05 | 57.85 | 58.15 | 628,161 | -1.68(-2.80%) |
Oct 13, 2022 | 57.07 | 60.37 | 55.79 | 59.82 | 1,033,970 | +1.11(+1.90%) |
Oct 12, 2022 | 58.49 | 59.11 | 57.40 | 58.71 | 1,342,461 | +0.20(+0.34%) |
Oct 11, 2022 | 60.26 | 60.79 | 57.51 | 58.51 | 1,724,048 | -2.20(-3.62%) |
Oct 10, 2022 | 62.25 | 62.26 | 59.95 | 60.71 | 713,243 | -1.35(-2.18%) |
Oct 07, 2022 | 62.94 | 63.23 | 61.64 | 62.06 | 738,909 | -1.93(-3.02%) |
Oct 06, 2022 | 64.70 | 65.55 | 63.40 | 63.99 | 1,105,084 | -0.93(-1.44%) |
Oct 05, 2022 | 64.07 | 65.37 | 63.21 | 64.93 | 645,620 | -0.45(-0.68%) |
Oct 04, 2022 | 62.46 | 65.48 | 62.33 | 65.37 | 1,054,133 | +4.43(+7.26%) |
Oct 03, 2022 | 59.66 | 61.27 | 58.27 | 60.95 | 2,032,539 | +1.97(+3.34%) |
Sep 30, 2022 | 59.77 | 60.58 | 58.79 | 58.98 | 1,490,754 | -0.48(-0.80%) |
Sep 29, 2022 | 60.77 | 60.93 | 58.63 | 59.45 | 1,530,030 | -2.65(-4.26%) |
Sep 28, 2022 | 61.47 | 62.61 | 60.39 | 62.10 | 1,541,497 | +1.09(+1.79%) |
Sep 27, 2022 | 61.96 | 62.45 | 60.55 | 61.00 | 1,301,354 | +0.32(+0.53%) |
Sep 26, 2022 | 61.53 | 63.37 | 60.58 | 60.68 | 1,752,654 | -1.41(-2.27%) |
Sep 23, 2022 | 62.68 | 62.75 | 60.50 | 62.09 | 2,405,400 | -1.87(-2.92%) |
Sep 22, 2022 | 67.72 | 67.72 | 63.93 | 63.95 | 1,784,137 | -3.80(-5.61%) |
Sep 21, 2022 | 70.85 | 71.13 | 67.69 | 67.75 | 678,216 | -2.43(-3.46%) |
Sep 20, 2022 | 71.73 | 71.86 | 69.69 | 70.18 | 755,118 | -2.13(-2.95%) |
Sep 19, 2022 | 70.08 | 72.38 | 70.08 | 72.31 | 842,043 | +1.24(+1.74%) |
Sep 16, 2022 | 71.40 | 71.56 | 70.04 | 71.08 | 2,226,997 | -1.48(-2.03%) |
Sep 15, 2022 | 72.58 | 73.71 | 72.01 | 72.55 | 1,026,138 | +0.02(+0.03%) |
Sep 14, 2022 | 72.38 | 72.76 | 71.44 | 72.53 | 897,247 | +0.65(+0.91%) |
Sep 13, 2022 | 72.37 | 73.07 | 71.29 | 71.88 | 801,155 | -2.56(-3.44%) |
Sep 12, 2022 | 74.83 | 75.08 | 73.29 | 74.44 | 953,019 | +0.08(+0.10%) |
Sep 09, 2022 | 73.53 | 74.79 | 73.18 | 74.36 | 815,202 | +1.10(+1.50%) |
Sep 08, 2022 | 70.24 | 73.36 | 70.17 | 73.27 | 777,449 | +2.22(+3.12%) |
Sep 07, 2022 | 69.26 | 71.23 | 68.73 | 71.05 | 706,740 | +2.03(+2.94%) |
Sep 06, 2022 | 68.70 | 69.15 | 66.65 | 69.02 | 927,104 | +0.31(+0.45%) |
Sep 02, 2022 | 70.10 | 70.65 | 68.29 | 68.71 | 889,431 | -0.35(-0.51%) |