Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.99 | 77.85 | 72.17 | 77.68 | 4,933,173 | +1.79(+2.36%) |
Nov 29, 2022 | 76.60 | 77.06 | 75.62 | 75.89 | 1,882,777 | -0.59(-0.77%) |
Nov 28, 2022 | 76.81 | 78.39 | 75.86 | 76.48 | 2,072,883 | -1.81(-2.31%) |
Nov 25, 2022 | 77.92 | 79.12 | 77.48 | 78.29 | 739,458 | -0.05(-0.06%) |
Nov 23, 2022 | 75.51 | 79.17 | 72.82 | 78.34 | 2,394,562 | +1.00(+1.29%) |
Nov 22, 2022 | 77.08 | 77.89 | 75.11 | 77.34 | 1,254,322 | +0.06(+0.08%) |
Nov 21, 2022 | 76.66 | 77.62 | 76.08 | 77.28 | 1,388,100 | -0.02(-0.03%) |
Nov 18, 2022 | 80.16 | 80.45 | 75.83 | 77.30 | 1,482,083 | -0.95(-1.21%) |
Nov 17, 2022 | 78.75 | 79.97 | 76.87 | 78.25 | 2,048,857 | -2.94(-3.62%) |
Nov 16, 2022 | 83.80 | 84.97 | 80.42 | 81.19 | 2,101,327 | -3.81(-4.48%) |
Nov 15, 2022 | 86.71 | 88.27 | 84.38 | 85.00 | 1,462,727 | +0.92(+1.09%) |
Nov 14, 2022 | 84.24 | 85.36 | 81.61 | 84.08 | 1,481,202 | -1.59(-1.86%) |
Nov 11, 2022 | 81.53 | 86.56 | 80.88 | 85.67 | 2,394,946 | +4.12(+5.05%) |
Nov 10, 2022 | 77.94 | 81.71 | 77.58 | 81.55 | 2,110,844 | +9.66(+13.44%) |
Nov 09, 2022 | 73.71 | 73.71 | 70.98 | 71.89 | 1,469,363 | -3.15(-4.20%) |
Nov 08, 2022 | 74.28 | 77.44 | 71.96 | 75.04 | 1,483,354 | +1.46(+1.98%) |
Nov 07, 2022 | 73.71 | 74.23 | 71.00 | 73.58 | 1,522,080 | +1.55(+2.15%) |
Nov 04, 2022 | 75.55 | 75.69 | 69.15 | 72.03 | 3,061,234 | -2.58(-3.46%) |
Nov 03, 2022 | 75.57 | 76.41 | 72.79 | 74.61 | 2,231,995 | -2.15(-2.80%) |
Nov 02, 2022 | 83.07 | 76.73 | 76.76 | 1,933,334 | -6.09(-7.35%) | |
Nov 01, 2022 | 85.17 | 87.44 | 82.18 | 82.85 | 1,923,696 | -0.26(-0.31%) |
Oct 31, 2022 | 83.12 | 83.97 | 82.14 | 83.11 | 1,296,606 | -0.70(-0.84%) |
Oct 28, 2022 | 82.29 | 83.88 | 81.75 | 83.81 | 1,040,657 | +0.65(+0.78%) |
Oct 27, 2022 | 83.22 | 85.18 | 82.56 | 83.16 | 1,709,441 | +1.20(+1.46%) |
Oct 26, 2022 | 80.90 | 85.31 | 80.26 | 81.96 | 3,170,533 | -0.91(-1.10%) |
Oct 25, 2022 | 79.80 | 82.88 | 79.80 | 82.87 | 1,849,275 | +3.87(+4.90%) |
Oct 24, 2022 | 79.88 | 79.88 | 75.98 | 79.00 | 1,405,162 | -0.20(-0.25%) |
Oct 21, 2022 | 78.10 | 79.31 | 76.37 | 79.20 | 2,438,912 | +1.03(+1.32%) |
Oct 20, 2022 | 77.41 | 79.63 | 77.04 | 78.17 | 2,683,611 | +1.09(+1.41%) |
Oct 19, 2022 | 75.31 | 78.52 | 74.74 | 77.08 | 2,786,171 | +0.93(+1.22%) |
Oct 18, 2022 | 76.88 | 77.88 | 75.22 | 76.15 | 3,994,368 | +2.11(+2.85%) |
Oct 17, 2022 | 76.33 | 76.59 | 73.54 | 74.04 | 6,128,639 | +3.81(+5.43%) |
Oct 14, 2022 | 71.34 | 71.85 | 68.84 | 70.23 | 3,305,347 | +0.48(+0.69%) |
Oct 13, 2022 | 65.92 | 70.97 | 65.00 | 69.75 | 3,347,711 | +1.74(+2.56%) |
Oct 12, 2022 | 69.53 | 69.55 | 67.49 | 68.01 | 2,996,723 | -2.16(-3.08%) |
Oct 11, 2022 | 72.59 | 72.84 | 69.61 | 70.17 | 2,993,106 | -1.95(-2.70%) |
Oct 10, 2022 | 73.05 | 73.35 | 71.11 | 72.12 | 3,346,569 | -0.86(-1.18%) |
Oct 07, 2022 | 78.09 | 78.09 | 72.41 | 72.98 | 3,774,105 | -6.55(-8.24%) |
Oct 06, 2022 | 79.29 | 80.00 | 76.91 | 79.53 | 5,385,044 | -3.78(-4.54%) |
Oct 05, 2022 | 79.62 | 83.36 | 79.03 | 83.31 | 1,925,199 | +1.42(+1.73%) |
Oct 04, 2022 | 80.48 | 82.35 | 80.38 | 81.89 | 2,418,045 | +3.86(+4.95%) |
Oct 03, 2022 | 75.44 | 78.21 | 75.21 | 78.03 | 2,226,617 | +2.83(+3.76%) |
Sep 30, 2022 | 77.97 | 79.19 | 75.16 | 75.20 | 2,519,601 | -2.60(-3.34%) |
Sep 29, 2022 | 79.66 | 79.77 | 76.43 | 77.80 | 2,890,394 | -4.25(-5.18%) |
Sep 28, 2022 | 80.89 | 82.33 | 80.17 | 82.05 | 1,472,497 | +1.66(+2.06%) |
Sep 27, 2022 | 81.28 | 81.71 | 78.75 | 80.39 | 2,793,152 | +1.01(+1.27%) |
Sep 26, 2022 | 81.03 | 83.24 | 79.06 | 79.38 | 2,071,567 | -1.65(-2.04%) |
Sep 23, 2022 | 82.48 | 82.48 | 79.47 | 81.03 | 2,693,134 | -2.25(-2.70%) |
Sep 22, 2022 | 85.83 | 86.90 | 83.26 | 83.28 | 1,794,877 | -3.26(-3.77%) |
Sep 21, 2022 | 89.54 | 90.62 | 86.49 | 86.54 | 1,457,953 | -2.09(-2.36%) |
Sep 20, 2022 | 90.71 | 91.28 | 88.17 | 88.63 | 1,652,931 | -2.89(-3.16%) |
Sep 19, 2022 | 89.70 | 91.82 | 89.12 | 91.52 | 1,540,779 | +0.73(+0.80%) |
Sep 16, 2022 | 92.38 | 92.38 | 88.74 | 90.79 | 3,505,763 | -2.69(-2.88%) |
Sep 15, 2022 | 95.35 | 97.25 | 92.91 | 93.48 | 2,007,949 | -3.43(-3.54%) |
Sep 14, 2022 | 95.81 | 97.49 | 94.65 | 96.91 | 2,793,942 | +0.56(+0.58%) |
Sep 13, 2022 | 95.12 | 98.06 | 94.69 | 96.35 | 2,000,107 | -3.29(-3.30%) |
Sep 12, 2022 | 98.33 | 100.37 | 97.06 | 99.64 | 3,103,071 | +5.19(+5.49%) |
Sep 09, 2022 | 91.13 | 94.80 | 90.65 | 94.45 | 1,954,398 | +5.20(+5.83%) |
Sep 08, 2022 | 87.68 | 89.29 | 86.97 | 89.25 | 1,340,708 | +1.10(+1.25%) |
Sep 07, 2022 | 87.00 | 88.57 | 85.56 | 88.15 | 1,701,250 | +1.17(+1.35%) |
Sep 06, 2022 | 87.57 | 88.42 | 86.48 | 86.98 | 2,016,525 | -0.35(-0.40%) |
Sep 02, 2022 | 89.87 | 90.00 | 86.81 | 87.33 | 2,396,362 | -1.09(-1.23%) |