Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.45 | 74.74 | 69.34 | 74.63 | 1,769,804 | +3.33(+4.67%) |
Nov 29, 2022 | 70.39 | 71.95 | 69.74 | 71.30 | 1,337,654 | +0.39(+0.55%) |
Nov 28, 2022 | 73.23 | 74.56 | 70.86 | 70.91 | 996,478 | -3.21(-4.33%) |
Nov 25, 2022 | 73.66 | 74.84 | 73.11 | 74.12 | 460,005 | +0.09(+0.12%) |
Nov 23, 2022 | 75.59 | 75.81 | 73.76 | 74.03 | 863,225 | -1.23(-1.63%) |
Nov 22, 2022 | 74.54 | 76.72 | 73.51 | 75.26 | 1,254,329 | +1.87(+2.55%) |
Nov 21, 2022 | 72.50 | 73.85 | 71.56 | 73.39 | 1,040,647 | +0.49(+0.67%) |
Nov 18, 2022 | 76.53 | 76.53 | 71.61 | 72.90 | 1,170,001 | -1.73(-2.32%) |
Nov 17, 2022 | 75.67 | 76.47 | 73.19 | 74.63 | 1,184,507 | -3.14(-4.04%) |
Nov 16, 2022 | 77.46 | 78.80 | 75.95 | 77.77 | 943,748 | -1.73(-2.18%) |
Nov 15, 2022 | 78.70 | 80.78 | 76.28 | 79.50 | 2,472,643 | +2.03(+2.62%) |
Nov 14, 2022 | 81.54 | 82.20 | 77.42 | 77.47 | 1,773,347 | -4.76(-5.79%) |
Nov 11, 2022 | 79.28 | 84.26 | 78.94 | 82.23 | 2,475,075 | +2.92(+3.68%) |
Nov 10, 2022 | 73.88 | 81.12 | 73.88 | 79.31 | 3,406,589 | +10.11(+14.61%) |
Nov 09, 2022 | 69.96 | 70.36 | 68.57 | 69.20 | 1,715,172 | -1.87(-2.63%) |
Nov 08, 2022 | 72.21 | 72.69 | 68.64 | 71.07 | 1,335,317 | +0.38(+0.54%) |
Nov 07, 2022 | 69.85 | 71.58 | 67.00 | 70.69 | 1,631,202 | +1.19(+1.71%) |
Nov 04, 2022 | 68.94 | 70.36 | 65.14 | 69.50 | 2,746,614 | +1.85(+2.73%) |
Nov 03, 2022 | 64.11 | 68.08 | 63.51 | 67.65 | 3,287,798 | +2.08(+3.17%) |
Nov 02, 2022 | 70.56 | 65.36 | 65.57 | 3,091,490 | -5.71(-8.01%) | |
Nov 01, 2022 | 75.47 | 75.47 | 71.26 | 71.28 | 1,473,398 | -2.09(-2.85%) |
Oct 31, 2022 | 73.77 | 74.83 | 73.00 | 73.37 | 1,072,918 | -1.40(-1.87%) |
Oct 28, 2022 | 70.82 | 75.07 | 70.29 | 74.77 | 1,563,637 | +3.14(+4.38%) |
Oct 27, 2022 | 73.76 | 74.25 | 71.12 | 71.63 | 1,771,554 | -1.64(-2.24%) |
Oct 26, 2022 | 74.00 | 77.30 | 73.04 | 73.27 | 1,483,734 | -1.37(-1.84%) |
Oct 25, 2022 | 70.00 | 74.90 | 70.00 | 74.64 | 2,242,791 | +5.23(+7.53%) |
Oct 24, 2022 | 67.44 | 69.45 | 66.05 | 69.41 | 1,126,454 | +2.17(+3.23%) |
Oct 21, 2022 | 64.69 | 67.55 | 63.77 | 67.24 | 1,384,115 | +2.52(+3.89%) |
Oct 20, 2022 | 66.17 | 68.45 | 64.20 | 64.72 | 1,035,215 | -1.87(-2.81%) |
Oct 19, 2022 | 69.21 | 69.53 | 65.79 | 66.59 | 1,567,094 | -4.37(-6.16%) |
Oct 18, 2022 | 72.83 | 74.95 | 70.39 | 70.96 | 1,282,619 | +0.32(+0.45%) |
Oct 17, 2022 | 69.04 | 71.35 | 69.03 | 70.64 | 1,257,421 | +3.35(+4.98%) |
Oct 14, 2022 | 71.32 | 73.68 | 67.02 | 67.29 | 2,275,804 | -2.84(-4.05%) |
Oct 13, 2022 | 68.27 | 71.13 | 65.10 | 70.13 | 1,828,780 | -0.66(-0.93%) |
Oct 12, 2022 | 70.06 | 71.06 | 67.60 | 70.79 | 2,137,340 | +0.78(+1.11%) |
Oct 11, 2022 | 70.29 | 71.70 | 68.21 | 70.01 | 2,510,875 | -0.14(-0.20%) |
Oct 10, 2022 | 70.21 | 71.38 | 68.41 | 70.15 | 1,231,431 | +0.15(+0.21%) |
Oct 07, 2022 | 72.07 | 72.56 | 69.75 | 70.00 | 1,324,720 | -3.95(-5.34%) |
Oct 06, 2022 | 74.04 | 75.84 | 73.51 | 73.95 | 1,015,340 | -0.08(-0.11%) |
Oct 05, 2022 | 72.52 | 74.90 | 71.66 | 74.03 | 1,091,078 | -0.51(-0.68%) |
Oct 04, 2022 | 75.00 | 76.49 | 73.94 | 74.54 | 1,848,832 | +1.85(+2.55%) |
Oct 03, 2022 | 70.85 | 73.48 | 70.00 | 72.69 | 2,134,729 | +2.43(+3.46%) |
Sep 30, 2022 | 70.66 | 72.40 | 68.72 | 70.26 | 1,698,633 | -0.89(-1.25%) |
Sep 29, 2022 | 74.36 | 75.02 | 69.62 | 71.15 | 1,934,345 | -5.41(-7.07%) |
Sep 28, 2022 | 72.35 | 76.86 | 72.35 | 76.56 | 2,397,578 | +5.07(+7.09%) |
Sep 27, 2022 | 71.62 | 73.33 | 69.34 | 71.49 | 1,498,472 | +2.24(+3.23%) |
Sep 26, 2022 | 70.10 | 72.48 | 68.25 | 69.25 | 1,237,339 | -0.93(-1.33%) |
Sep 23, 2022 | 68.10 | 70.35 | 67.74 | 70.18 | 1,412,511 | +0.54(+0.78%) |
Sep 22, 2022 | 72.66 | 72.85 | 68.53 | 69.64 | 1,773,758 | -3.90(-5.30%) |
Sep 21, 2022 | 75.86 | 77.45 | 73.50 | 73.54 | 2,225,421 | -1.81(-2.40%) |
Sep 20, 2022 | 77.94 | 78.52 | 74.99 | 75.35 | 1,645,949 | -4.21(-5.29%) |
Sep 19, 2022 | 79.12 | 81.07 | 78.66 | 79.56 | 1,161,613 | -0.31(-0.39%) |
Sep 16, 2022 | 78.75 | 80.21 | 77.07 | 79.87 | 1,186,284 | -0.32(-0.40%) |
Sep 15, 2022 | 81.09 | 83.65 | 79.53 | 80.19 | 901,766 | -0.68(-0.84%) |
Sep 14, 2022 | 81.35 | 82.21 | 78.67 | 80.87 | 1,260,914 | +0.26(+0.32%) |
Sep 13, 2022 | 82.56 | 82.80 | 80.16 | 80.61 | 1,423,761 | -6.43(-7.39%) |
Sep 12, 2022 | 85.31 | 87.67 | 85.05 | 87.04 | 1,330,648 | +2.42(+2.86%) |
Sep 09, 2022 | 82.14 | 85.06 | 82.09 | 84.62 | 949,798 | +2.44(+2.97%) |
Sep 08, 2022 | 80.37 | 82.25 | 79.59 | 82.18 | 801,967 | +0.45(+0.55%) |
Sep 07, 2022 | 77.20 | 81.85 | 77.20 | 81.73 | 1,025,642 | +4.96(+6.46%) |
Sep 06, 2022 | 80.33 | 80.47 | 76.19 | 76.77 | 1,217,244 | -3.26(-4.07%) |
Sep 02, 2022 | 82.98 | 83.36 | 79.40 | 80.03 | 1,080,690 | -1.66(-2.03%) |