Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.07 | 82.31 | 79.38 | 82.01 | 15,696,537 | +1.93(+2.41%) |
Nov 29, 2022 | 79.84 | 80.18 | 79.10 | 80.08 | 6,591,771 | +0.51(+0.65%) |
Nov 28, 2022 | 81.16 | 82.36 | 79.45 | 79.57 | 9,910,127 | -0.98(-1.22%) |
Nov 25, 2022 | 79.41 | 80.69 | 79.15 | 80.55 | 4,325,471 | +0.78(+0.98%) |
Nov 23, 2022 | 79.43 | 80.25 | 79.38 | 79.76 | 5,012,774 | +0.18(+0.22%) |
Nov 22, 2022 | 79.04 | 80.44 | 78.94 | 79.59 | 7,878,653 | +0.82(+1.04%) |
Nov 21, 2022 | 78.21 | 79.53 | 78.10 | 78.76 | 6,798,171 | +0.68(+0.87%) |
Nov 18, 2022 | 78.09 | 78.49 | 77.49 | 78.08 | 7,792,518 | +0.00(+0.00%) |
Nov 17, 2022 | 77.08 | 78.28 | 77.01 | 78.08 | 6,165,893 | +0.69(+0.89%) |
Nov 16, 2022 | 77.20 | 77.91 | 77.07 | 77.39 | 6,725,749 | -0.11(-0.14%) |
Nov 15, 2022 | 77.63 | 78.10 | 76.55 | 77.50 | 7,624,662 | +0.14(+0.18%) |
Nov 14, 2022 | 76.24 | 78.57 | 75.85 | 77.36 | 8,208,593 | +0.96(+1.26%) |
Nov 11, 2022 | 76.02 | 76.55 | 74.77 | 76.40 | 12,222,880 | -0.73(-0.94%) |
Nov 10, 2022 | 77.97 | 78.25 | 76.16 | 77.13 | 10,062,158 | +0.26(+0.34%) |
Nov 09, 2022 | 77.04 | 78.02 | 76.74 | 76.87 | 11,047,762 | +0.08(+0.11%) |
Nov 08, 2022 | 75.26 | 78.25 | 74.78 | 76.78 | 10,006,758 | +0.72(+0.95%) |
Nov 07, 2022 | 74.29 | 76.15 | 74.24 | 76.07 | 9,625,809 | +1.05(+1.39%) |
Nov 04, 2022 | 73.90 | 75.93 | 73.20 | 75.02 | 9,748,924 | +0.82(+1.11%) |
Nov 03, 2022 | 72.20 | 74.30 | 72.05 | 74.20 | 8,846,881 | +1.48(+2.03%) |
Nov 02, 2022 | 73.00 | 74.70 | 72.66 | 72.72 | 10,479,374 | -1.36(-1.84%) |
Nov 01, 2022 | 73.08 | 74.28 | 72.52 | 74.09 | 11,301,080 | +0.82(+1.12%) |
Oct 31, 2022 | 72.89 | 74.11 | 72.40 | 73.26 | 15,714,351 | -0.76(-1.02%) |
Oct 28, 2022 | 69.44 | 74.33 | 69.09 | 74.02 | 29,627,984 | +8.47(+12.92%) |
Oct 27, 2022 | 66.16 | 66.54 | 65.49 | 65.55 | 9,506,249 | -0.58(-0.88%) |
Oct 26, 2022 | 65.36 | 66.68 | 65.25 | 66.13 | 9,388,636 | +1.14(+1.75%) |
Oct 25, 2022 | 64.28 | 65.09 | 63.94 | 64.99 | 7,187,235 | +0.56(+0.87%) |
Oct 24, 2022 | 63.60 | 64.78 | 63.58 | 64.43 | 7,639,221 | +1.13(+1.78%) |
Oct 21, 2022 | 61.80 | 63.44 | 61.73 | 63.30 | 8,369,079 | +1.52(+2.46%) |
Oct 20, 2022 | 61.78 | 62.13 | 61.35 | 61.78 | 6,837,032 | -0.03(-0.05%) |
Oct 19, 2022 | 62.42 | 62.53 | 61.49 | 61.81 | 7,559,209 | -0.64(-1.02%) |
Oct 18, 2022 | 62.13 | 62.63 | 62.04 | 62.44 | 7,284,537 | +0.46(+0.74%) |
Oct 17, 2022 | 62.41 | 62.50 | 61.57 | 61.98 | 6,209,619 | +0.20(+0.32%) |
Oct 14, 2022 | 62.22 | 62.56 | 61.65 | 61.79 | 8,451,956 | -0.27(-0.44%) |
Oct 13, 2022 | 60.19 | 62.52 | 59.85 | 62.06 | 8,235,798 | +1.00(+1.64%) |
Oct 12, 2022 | 61.49 | 61.97 | 60.98 | 61.06 | 6,860,356 | -0.28(-0.46%) |
Oct 11, 2022 | 60.23 | 61.67 | 60.21 | 61.34 | 7,660,793 | +1.15(+1.91%) |
Oct 10, 2022 | 60.29 | 60.55 | 59.87 | 60.19 | 4,634,320 | +0.16(+0.26%) |
Oct 07, 2022 | 60.36 | 60.78 | 59.72 | 60.03 | 7,200,082 | -0.62(-1.02%) |
Oct 06, 2022 | 60.59 | 61.03 | 60.33 | 60.65 | 6,021,104 | -0.47(-0.76%) |
Oct 05, 2022 | 60.43 | 61.60 | 60.12 | 61.12 | 6,213,699 | +0.13(+0.21%) |
Oct 04, 2022 | 59.85 | 61.03 | 59.39 | 60.98 | 12,814,649 | +2.79(+4.80%) |
Oct 03, 2022 | 58.27 | 58.43 | 57.38 | 58.19 | 8,667,849 | +0.59(+1.02%) |
Sep 30, 2022 | 58.98 | 59.37 | 57.53 | 57.60 | 9,418,608 | -1.29(-2.19%) |
Sep 29, 2022 | 59.60 | 59.97 | 58.37 | 58.89 | 9,029,198 | -0.80(-1.35%) |
Sep 28, 2022 | 58.83 | 60.11 | 58.56 | 59.70 | 8,104,241 | +1.21(+2.08%) |
Sep 27, 2022 | 58.30 | 59.31 | 58.16 | 58.48 | 7,631,397 | +0.27(+0.47%) |
Sep 26, 2022 | 58.37 | 58.77 | 58.05 | 58.21 | 6,576,892 | -0.49(-0.83%) |
Sep 23, 2022 | 59.29 | 59.56 | 58.17 | 58.70 | 8,143,082 | -0.85(-1.43%) |
Sep 22, 2022 | 59.15 | 60.06 | 58.76 | 59.55 | 6,545,316 | +0.25(+0.43%) |
Sep 21, 2022 | 60.30 | 61.19 | 59.26 | 59.29 | 9,398,084 | -1.01(-1.67%) |
Sep 20, 2022 | 61.08 | 61.14 | 59.66 | 60.30 | 7,451,907 | -1.16(-1.88%) |
Sep 19, 2022 | 61.02 | 61.49 | 60.32 | 61.46 | 6,597,991 | +0.21(+0.34%) |
Sep 16, 2022 | 60.77 | 61.56 | 60.52 | 61.26 | 12,600,535 | +0.56(+0.92%) |
Sep 15, 2022 | 61.16 | 61.35 | 60.43 | 60.70 | 7,591,250 | -0.17(-0.28%) |
Sep 14, 2022 | 60.14 | 61.12 | 60.14 | 60.86 | 9,759,496 | +0.76(+1.26%) |
Sep 13, 2022 | 62.23 | 62.23 | 59.95 | 60.11 | 12,779,126 | -2.69(-4.28%) |
Sep 12, 2022 | 63.18 | 63.60 | 62.30 | 62.79 | 20,337,378 | +2.52(+4.18%) |
Sep 09, 2022 | 60.00 | 60.73 | 59.91 | 60.27 | 7,036,767 | +0.17(+0.28%) |
Sep 08, 2022 | 60.39 | 60.61 | 59.73 | 60.11 | 8,966,113 | +0.29(+0.48%) |
Sep 07, 2022 | 58.79 | 59.98 | 58.69 | 59.82 | 10,426,021 | +1.29(+2.21%) |
Sep 06, 2022 | 58.89 | 58.93 | 57.98 | 58.53 | 7,987,365 | -0.40(-0.67%) |
Sep 02, 2022 | 60.05 | 60.28 | 58.51 | 58.93 | 7,297,048 | -1.04(-1.74%) |