Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.25 | 75.77 | 74.19 | 75.75 | 20,414,536 | +1.18(+1.58%) |
Nov 29, 2022 | 74.36 | 74.64 | 73.88 | 74.57 | 6,825,223 | -0.10(-0.14%) |
Nov 28, 2022 | 74.80 | 75.20 | 74.36 | 74.67 | 6,645,244 | -0.09(-0.13%) |
Nov 25, 2022 | 74.83 | 75.28 | 74.67 | 74.77 | 5,023,672 | +0.09(+0.13%) |
Nov 23, 2022 | 74.16 | 74.75 | 74.10 | 74.67 | 6,041,457 | +0.26(+0.36%) |
Nov 22, 2022 | 74.55 | 75.07 | 74.33 | 74.41 | 7,498,422 | -0.09(-0.13%) |
Nov 21, 2022 | 73.27 | 74.60 | 73.24 | 74.50 | 9,509,467 | +1.42(+1.95%) |
Nov 18, 2022 | 73.15 | 73.73 | 72.63 | 73.08 | 9,782,380 | +0.27(+0.38%) |
Nov 17, 2022 | 71.37 | 73.19 | 71.37 | 72.80 | 7,907,481 | +0.95(+1.33%) |
Nov 16, 2022 | 72.24 | 73.36 | 71.72 | 71.85 | 10,739,085 | -0.12(-0.17%) |
Nov 15, 2022 | 72.10 | 72.44 | 71.02 | 71.97 | 11,883,243 | -0.10(-0.14%) |
Nov 14, 2022 | 72.27 | 73.44 | 71.86 | 72.08 | 15,017,539 | +0.41(+0.57%) |
Nov 11, 2022 | 73.69 | 74.02 | 70.34 | 71.67 | 19,413,938 | -3.23(-4.31%) |
Nov 10, 2022 | 76.19 | 76.20 | 74.19 | 74.90 | 10,475,737 | -0.38(-0.50%) |
Nov 09, 2022 | 75.10 | 76.59 | 75.10 | 75.28 | 10,516,181 | -0.19(-0.25%) |
Nov 08, 2022 | 74.72 | 75.89 | 74.40 | 75.46 | 9,024,240 | +0.75(+1.00%) |
Nov 07, 2022 | 74.27 | 75.18 | 73.99 | 74.72 | 8,142,366 | +0.39(+0.52%) |
Nov 04, 2022 | 74.36 | 74.80 | 73.51 | 74.33 | 8,678,025 | +0.28(+0.38%) |
Nov 03, 2022 | 72.89 | 74.25 | 72.80 | 74.05 | 9,604,970 | +0.97(+1.33%) |
Nov 02, 2022 | 73.27 | 73.08 | 9,083,894 | -0.24(-0.32%) | ||
Nov 01, 2022 | 72.65 | 73.39 | 72.30 | 73.31 | 9,401,383 | +0.22(+0.30%) |
Oct 31, 2022 | 72.27 | 74.22 | 72.05 | 73.10 | 13,129,507 | +0.60(+0.83%) |
Oct 28, 2022 | 71.00 | 72.64 | 70.85 | 72.49 | 10,917,919 | +2.10(+2.99%) |
Oct 27, 2022 | 70.09 | 71.03 | 69.70 | 70.39 | 9,854,750 | +0.14(+0.20%) |
Oct 26, 2022 | 68.96 | 70.96 | 68.88 | 70.25 | 11,043,441 | +1.59(+2.31%) |
Oct 25, 2022 | 68.54 | 69.08 | 68.17 | 68.66 | 8,345,041 | -0.21(-0.30%) |
Oct 24, 2022 | 68.56 | 69.41 | 68.45 | 68.87 | 7,824,537 | +0.74(+1.08%) |
Oct 21, 2022 | 66.38 | 68.42 | 65.99 | 68.13 | 8,733,941 | +1.75(+2.64%) |
Oct 20, 2022 | 67.04 | 67.18 | 66.08 | 66.38 | 9,743,270 | -0.75(-1.11%) |
Oct 19, 2022 | 67.49 | 67.68 | 66.72 | 67.12 | 6,867,590 | -0.57(-0.84%) |
Oct 18, 2022 | 68.02 | 68.38 | 67.47 | 67.69 | 8,413,265 | +0.34(+0.50%) |
Oct 17, 2022 | 66.75 | 67.57 | 66.66 | 67.35 | 7,014,173 | +0.72(+1.08%) |
Oct 14, 2022 | 66.92 | 67.69 | 66.50 | 66.63 | 10,591,672 | -0.14(-0.21%) |
Oct 13, 2022 | 64.69 | 67.01 | 64.64 | 66.77 | 10,180,540 | +1.41(+2.15%) |
Oct 12, 2022 | 65.75 | 66.51 | 65.34 | 65.37 | 7,084,022 | -0.35(-0.53%) |
Oct 11, 2022 | 64.69 | 66.39 | 64.49 | 65.72 | 9,476,606 | +1.10(+1.71%) |
Oct 10, 2022 | 65.27 | 65.49 | 64.47 | 64.61 | 9,410,810 | -1.15(-1.75%) |
Oct 07, 2022 | 66.37 | 66.48 | 65.35 | 65.76 | 8,409,505 | -0.51(-0.77%) |
Oct 06, 2022 | 66.79 | 66.83 | 65.95 | 66.27 | 7,997,115 | -0.63(-0.94%) |
Oct 05, 2022 | 66.43 | 67.23 | 66.17 | 66.91 | 7,248,544 | +0.22(+0.34%) |
Oct 04, 2022 | 66.14 | 67.34 | 65.64 | 66.68 | 11,223,848 | +0.64(+0.96%) |
Oct 03, 2022 | 66.82 | 66.96 | 64.98 | 66.04 | 12,915,459 | -0.52(-0.79%) |
Sep 30, 2022 | 67.21 | 67.52 | 66.47 | 66.57 | 12,117,726 | -0.58(-0.86%) |
Sep 29, 2022 | 67.55 | 67.99 | 66.63 | 67.15 | 10,281,548 | -0.33(-0.49%) |
Sep 28, 2022 | 66.55 | 67.50 | 66.53 | 67.48 | 13,255,732 | +1.59(+2.42%) |
Sep 27, 2022 | 66.24 | 66.95 | 65.73 | 65.89 | 12,831,639 | +0.20(+0.30%) |
Sep 26, 2022 | 65.68 | 66.34 | 65.26 | 65.69 | 10,939,663 | -0.52(-0.79%) |
Sep 23, 2022 | 66.51 | 66.83 | 65.67 | 66.21 | 8,746,571 | -0.54(-0.81%) |
Sep 22, 2022 | 64.80 | 67.30 | 64.80 | 66.76 | 10,689,418 | +1.71(+2.63%) |
Sep 21, 2022 | 65.30 | 65.89 | 65.02 | 65.04 | 12,662,016 | -0.25(-0.39%) |
Sep 20, 2022 | 65.36 | 65.60 | 64.84 | 65.30 | 7,961,152 | -0.43(-0.66%) |
Sep 19, 2022 | 66.53 | 66.99 | 65.11 | 65.73 | 10,595,848 | -1.25(-1.86%) |
Sep 16, 2022 | 67.19 | 67.66 | 66.39 | 66.97 | 17,476,284 | -0.24(-0.36%) |
Sep 15, 2022 | 66.15 | 67.55 | 66.07 | 67.21 | 10,143,529 | +1.23(+1.86%) |
Sep 14, 2022 | 66.05 | 66.70 | 65.58 | 65.99 | 16,594,982 | -0.53(-0.80%) |
Sep 13, 2022 | 67.01 | 67.51 | 66.27 | 66.52 | 10,555,859 | -1.24(-1.82%) |
Sep 12, 2022 | 70.80 | 71.16 | 67.66 | 67.76 | 25,447,554 | +2.06(+3.14%) |
Sep 09, 2022 | 64.87 | 66.06 | 64.82 | 65.70 | 7,002,835 | +0.73(+1.12%) |
Sep 08, 2022 | 64.56 | 65.15 | 63.84 | 64.97 | 9,769,173 | +0.58(+0.90%) |
Sep 07, 2022 | 64.30 | 65.06 | 63.81 | 64.39 | 7,670,461 | +0.10(+0.16%) |
Sep 06, 2022 | 64.56 | 64.68 | 63.79 | 64.28 | 9,000,927 | +0.04(+0.06%) |
Sep 02, 2022 | 64.96 | 65.34 | 63.99 | 64.25 | 9,255,392 | -0.45(-0.69%) |