Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 85.26 | 87.23 | 84.70 | 87.23 | 7,089,980 | +2.41(+2.84%) |
Nov 29, 2022 | 84.94 | 85.24 | 84.50 | 84.82 | 3,579,611 | +0.18(+0.21%) |
Nov 28, 2022 | 85.32 | 85.66 | 84.51 | 84.65 | 10,807,230 | -1.25(-1.45%) |
Nov 25, 2022 | 85.79 | 85.99 | 85.69 | 85.89 | 1,711,125 | +0.07(+0.08%) |
Nov 23, 2022 | 85.13 | 85.94 | 85.13 | 85.82 | 1,713,212 | +0.66(+0.78%) |
Nov 22, 2022 | 84.50 | 85.20 | 84.25 | 85.16 | 4,306,443 | +1.05(+1.25%) |
Nov 21, 2022 | 84.05 | 84.30 | 83.70 | 84.11 | 5,395,166 | -0.47(-0.55%) |
Nov 18, 2022 | 84.94 | 85.03 | 84.10 | 84.58 | 4,752,543 | +0.17(+0.20%) |
Nov 17, 2022 | 83.26 | 84.49 | 83.25 | 84.41 | 4,889,125 | -0.20(-0.24%) |
Nov 16, 2022 | 84.98 | 85.10 | 84.47 | 84.62 | 4,628,279 | -0.64(-0.75%) |
Nov 15, 2022 | 85.89 | 86.07 | 84.50 | 85.26 | 5,588,864 | +0.82(+0.97%) |
Nov 14, 2022 | 84.76 | 85.34 | 84.39 | 84.44 | 5,478,452 | -0.77(-0.90%) |
Nov 11, 2022 | 84.42 | 85.34 | 84.12 | 85.21 | 8,929,137 | +1.27(+1.52%) |
Nov 10, 2022 | 82.68 | 84.00 | 82.20 | 83.94 | 6,390,872 | +4.27(+5.36%) |
Nov 09, 2022 | 80.70 | 80.98 | 79.59 | 79.67 | 8,964,121 | -1.50(-1.85%) |
Nov 08, 2022 | 80.89 | 81.78 | 80.42 | 81.16 | 5,147,134 | +0.56(+0.70%) |
Nov 07, 2022 | 80.42 | 80.78 | 79.94 | 80.60 | 7,957,375 | +0.51(+0.63%) |
Nov 04, 2022 | 80.03 | 80.42 | 78.87 | 80.09 | 6,856,545 | +1.84(+2.35%) |
Nov 03, 2022 | 78.06 | 78.77 | 77.68 | 78.25 | 7,965,600 | -0.69(-0.87%) |
Nov 02, 2022 | 80.59 | 81.56 | 78.89 | 78.95 | 10,979,960 | -1.65(-2.05%) |
Nov 01, 2022 | 81.70 | 81.71 | 80.35 | 80.60 | 3,004,581 | +0.08(+0.10%) |
Oct 31, 2022 | 80.40 | 80.82 | 80.27 | 80.52 | 6,927,654 | -0.54(-0.66%) |
Oct 28, 2022 | 79.63 | 81.15 | 79.54 | 81.06 | 5,743,821 | +1.27(+1.60%) |
Oct 27, 2022 | 80.31 | 80.77 | 79.67 | 79.78 | 3,435,689 | -0.49(-0.61%) |
Oct 26, 2022 | 79.86 | 81.17 | 79.83 | 80.27 | 6,942,444 | +0.01(+0.01%) |
Oct 25, 2022 | 79.05 | 80.35 | 79.01 | 80.26 | 5,554,988 | +1.39(+1.76%) |
Oct 24, 2022 | 78.46 | 79.10 | 77.85 | 78.87 | 2,428,597 | +0.23(+0.30%) |
Oct 21, 2022 | 76.79 | 78.72 | 76.44 | 78.63 | 4,887,287 | +1.63(+2.12%) |
Oct 20, 2022 | 77.43 | 78.39 | 76.83 | 77.00 | 6,374,126 | -0.37(-0.48%) |
Oct 19, 2022 | 77.54 | 78.04 | 76.84 | 77.37 | 2,923,448 | -0.80(-1.02%) |
Oct 18, 2022 | 78.94 | 79.01 | 77.47 | 78.17 | 4,066,188 | +0.73(+0.94%) |
Oct 17, 2022 | 76.92 | 77.68 | 76.92 | 77.44 | 5,602,135 | +1.96(+2.59%) |
Oct 14, 2022 | 77.63 | 77.88 | 75.39 | 75.48 | 4,283,097 | -1.63(-2.12%) |
Oct 13, 2022 | 73.80 | 77.40 | 73.65 | 77.12 | 9,658,133 | +1.70(+2.26%) |
Oct 12, 2022 | 75.67 | 75.94 | 75.28 | 75.41 | 2,841,411 | -0.20(-0.27%) |
Oct 11, 2022 | 75.85 | 76.73 | 75.25 | 75.62 | 14,128,682 | -0.64(-0.84%) |
Oct 10, 2022 | 77.06 | 77.06 | 75.79 | 76.26 | 2,926,145 | -0.61(-0.80%) |
Oct 07, 2022 | 78.15 | 78.17 | 76.56 | 76.87 | 7,358,615 | -2.00(-2.54%) |
Oct 06, 2022 | 79.36 | 79.90 | 78.76 | 78.88 | 3,037,989 | -0.92(-1.16%) |
Oct 05, 2022 | 79.12 | 80.25 | 78.63 | 79.80 | 2,107,693 | -0.36(-0.45%) |
Oct 04, 2022 | 78.99 | 80.17 | 78.99 | 80.16 | 3,685,943 | +2.65(+3.41%) |
Oct 03, 2022 | 76.52 | 77.88 | 76.13 | 77.52 | 2,719,451 | +1.80(+2.38%) |
Sep 30, 2022 | 76.28 | 77.18 | 75.66 | 75.72 | 4,762,526 | -0.85(-1.11%) |
Sep 29, 2022 | 76.99 | 77.13 | 75.91 | 76.56 | 5,459,724 | -1.47(-1.88%) |
Sep 28, 2022 | 76.53 | 78.28 | 76.24 | 78.03 | 7,382,938 | +1.57(+2.05%) |
Sep 27, 2022 | 77.39 | 77.83 | 75.99 | 76.46 | 4,320,928 | -0.25(-0.33%) |
Sep 26, 2022 | 77.17 | 77.89 | 76.43 | 76.72 | 7,262,876 | -0.92(-1.19%) |
Sep 23, 2022 | 78.22 | 78.23 | 76.78 | 77.64 | 9,390,448 | -1.66(-2.10%) |
Sep 22, 2022 | 79.95 | 80.03 | 79.09 | 79.31 | 2,804,378 | -0.59(-0.74%) |
Sep 21, 2022 | 81.46 | 82.08 | 79.88 | 79.90 | 4,835,919 | -1.33(-1.64%) |
Sep 20, 2022 | 81.50 | 81.64 | 80.70 | 81.23 | 2,879,849 | -1.01(-1.23%) |
Sep 19, 2022 | 80.98 | 82.25 | 80.96 | 82.24 | 5,734,123 | +0.53(+0.65%) |
Sep 16, 2022 | 81.57 | 81.89 | 81.12 | 81.71 | 4,283,774 | -0.74(-0.90%) |
Sep 15, 2022 | 82.85 | 83.50 | 82.19 | 82.45 | 6,383,017 | -0.87(-1.04%) |
Sep 14, 2022 | 83.27 | 83.61 | 82.68 | 83.31 | 2,242,138 | +0.33(+0.40%) |
Sep 13, 2022 | 84.62 | 84.79 | 82.76 | 82.98 | 4,449,140 | -3.41(-3.95%) |
Sep 12, 2022 | 85.93 | 86.57 | 85.92 | 86.40 | 5,716,748 | +1.05(+1.23%) |
Sep 09, 2022 | 84.67 | 85.49 | 84.63 | 85.35 | 6,320,667 | +1.55(+1.85%) |
Sep 08, 2022 | 82.89 | 83.87 | 82.57 | 83.80 | 4,355,901 | +0.39(+0.47%) |
Sep 07, 2022 | 81.94 | 83.54 | 81.91 | 83.41 | 4,167,978 | +1.23(+1.49%) |
Sep 06, 2022 | 82.78 | 82.95 | 81.86 | 82.18 | 17,169,700 | -0.46(-0.55%) |
Sep 02, 2022 | 84.08 | 84.36 | 82.29 | 82.64 | 5,484,972 | -0.72(-0.86%) |