Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.07 | 76.98 | 72.81 | 76.30 | 2,009,727 | +2.49(+3.37%) |
Nov 29, 2022 | 73.65 | 74.40 | 73.29 | 73.81 | 650,114 | +0.17(+0.24%) |
Nov 28, 2022 | 74.58 | 74.85 | 73.41 | 73.64 | 624,595 | -1.72(-2.29%) |
Nov 25, 2022 | 74.59 | 75.39 | 74.56 | 75.36 | 220,470 | +0.65(+0.87%) |
Nov 23, 2022 | 74.17 | 75.18 | 73.82 | 74.71 | 617,737 | +0.46(+0.63%) |
Nov 22, 2022 | 72.68 | 74.32 | 72.47 | 74.25 | 560,874 | +1.81(+2.50%) |
Nov 21, 2022 | 72.31 | 72.97 | 71.78 | 72.44 | 570,912 | -0.28(-0.38%) |
Nov 18, 2022 | 73.88 | 74.30 | 71.74 | 72.72 | 925,179 | -0.09(-0.12%) |
Nov 17, 2022 | 73.03 | 73.20 | 71.88 | 72.80 | 746,465 | -1.24(-1.68%) |
Nov 16, 2022 | 74.82 | 75.46 | 73.52 | 74.05 | 656,011 | -1.08(-1.44%) |
Nov 15, 2022 | 76.69 | 77.09 | 74.87 | 75.13 | 871,156 | -0.42(-0.56%) |
Nov 14, 2022 | 77.41 | 77.79 | 75.53 | 75.55 | 868,692 | -2.32(-2.98%) |
Nov 11, 2022 | 77.41 | 78.93 | 76.79 | 77.87 | 873,364 | +1.21(+1.58%) |
Nov 10, 2022 | 73.23 | 76.80 | 73.23 | 76.66 | 1,194,498 | +5.28(+7.39%) |
Nov 09, 2022 | 71.94 | 72.85 | 71.30 | 71.38 | 823,907 | -1.05(-1.45%) |
Nov 08, 2022 | 72.99 | 74.58 | 71.92 | 72.43 | 1,101,017 | -0.16(-0.23%) |
Nov 07, 2022 | 71.35 | 72.62 | 70.32 | 72.59 | 1,079,347 | +0.71(+0.99%) |
Nov 04, 2022 | 70.09 | 72.07 | 68.66 | 71.88 | 1,328,152 | +2.74(+3.97%) |
Nov 03, 2022 | 72.19 | 72.36 | 69.11 | 69.13 | 1,714,261 | -4.07(-5.57%) |
Nov 02, 2022 | 74.23 | 75.47 | 72.89 | 73.21 | 2,029,405 | -1.27(-1.71%) |
Nov 01, 2022 | 74.27 | 75.22 | 73.94 | 74.48 | 1,285,779 | +0.84(+1.14%) |
Oct 31, 2022 | 74.36 | 75.06 | 73.25 | 73.64 | 1,622,692 | -1.25(-1.67%) |
Oct 28, 2022 | 72.20 | 75.00 | 71.63 | 74.89 | 940,114 | +2.88(+4.00%) |
Oct 27, 2022 | 72.00 | 72.84 | 71.50 | 72.01 | 1,137,642 | +0.12(+0.16%) |
Oct 26, 2022 | 72.29 | 73.93 | 71.21 | 71.90 | 1,397,317 | -0.10(-0.13%) |
Oct 25, 2022 | 69.31 | 72.00 | 68.82 | 72.00 | 1,972,804 | +2.43(+3.49%) |
Oct 24, 2022 | 70.58 | 71.97 | 69.35 | 69.57 | 2,008,336 | -0.75(-1.07%) |
Oct 21, 2022 | 62.99 | 70.66 | 62.99 | 70.32 | 5,893,583 | -6.58(-8.55%) |
Oct 20, 2022 | 77.72 | 79.99 | 76.72 | 76.90 | 1,991,757 | -0.95(-1.22%) |
Oct 19, 2022 | 79.09 | 79.24 | 77.27 | 77.85 | 955,955 | -1.73(-2.18%) |
Oct 18, 2022 | 80.10 | 80.57 | 78.43 | 79.58 | 1,248,975 | +0.61(+0.77%) |
Oct 17, 2022 | 79.79 | 80.01 | 78.32 | 78.98 | 1,624,773 | +0.96(+1.23%) |
Oct 14, 2022 | 79.79 | 79.79 | 77.54 | 78.01 | 1,468,211 | -1.03(-1.30%) |
Oct 13, 2022 | 75.76 | 80.61 | 74.69 | 79.05 | 1,263,386 | +1.70(+2.20%) |
Oct 12, 2022 | 77.31 | 78.01 | 76.43 | 77.34 | 1,004,028 | +0.78(+1.02%) |
Oct 11, 2022 | 75.40 | 76.63 | 74.64 | 76.56 | 1,342,757 | +0.99(+1.31%) |
Oct 10, 2022 | 75.14 | 76.20 | 74.47 | 75.57 | 1,026,615 | +0.92(+1.24%) |
Oct 07, 2022 | 75.84 | 75.84 | 74.03 | 74.64 | 1,244,586 | -2.00(-2.61%) |
Oct 06, 2022 | 76.30 | 76.85 | 75.18 | 76.65 | 1,097,025 | -0.08(-0.10%) |
Oct 05, 2022 | 75.96 | 77.20 | 75.01 | 76.72 | 968,975 | -0.33(-0.42%) |
Oct 04, 2022 | 75.60 | 77.17 | 75.38 | 77.05 | 920,294 | +2.91(+3.92%) |
Oct 03, 2022 | 73.99 | 74.87 | 72.73 | 74.14 | 1,179,731 | +0.46(+0.63%) |
Sep 30, 2022 | 73.57 | 75.32 | 72.88 | 73.68 | 1,178,479 | +0.48(+0.66%) |
Sep 29, 2022 | 73.12 | 73.33 | 72.42 | 73.20 | 863,652 | -0.54(-0.73%) |
Sep 28, 2022 | 71.56 | 74.19 | 71.45 | 73.74 | 1,233,320 | +2.64(+3.71%) |
Sep 27, 2022 | 71.58 | 72.80 | 70.31 | 71.10 | 942,772 | +0.22(+0.31%) |
Sep 26, 2022 | 70.99 | 71.95 | 70.79 | 70.88 | 1,467,045 | -0.04(-0.05%) |
Sep 23, 2022 | 69.71 | 70.96 | 69.31 | 70.92 | 1,242,039 | +0.46(+0.66%) |
Sep 22, 2022 | 72.06 | 72.06 | 70.43 | 70.45 | 958,391 | -1.68(-2.32%) |
Sep 21, 2022 | 74.47 | 74.85 | 72.12 | 72.13 | 686,612 | -1.66(-2.25%) |
Sep 20, 2022 | 74.65 | 74.76 | 73.14 | 73.79 | 778,943 | -1.63(-2.16%) |
Sep 19, 2022 | 73.05 | 75.50 | 73.05 | 75.41 | 620,323 | +1.53(+2.07%) |
Sep 16, 2022 | 74.85 | 74.85 | 73.31 | 73.88 | 1,976,429 | -1.53(-2.03%) |
Sep 15, 2022 | 75.83 | 77.06 | 75.24 | 75.41 | 920,578 | -0.35(-0.46%) |
Sep 14, 2022 | 75.57 | 76.22 | 74.72 | 75.76 | 1,180,348 | +0.13(+0.18%) |
Sep 13, 2022 | 76.32 | 76.66 | 75.35 | 75.63 | 872,125 | -2.63(-3.36%) |
Sep 12, 2022 | 77.91 | 78.77 | 77.67 | 78.26 | 723,812 | +0.75(+0.97%) |
Sep 09, 2022 | 76.12 | 77.58 | 76.04 | 77.50 | 618,452 | +2.31(+3.07%) |
Sep 08, 2022 | 73.99 | 75.32 | 73.49 | 75.19 | 687,523 | +0.69(+0.93%) |
Sep 07, 2022 | 74.17 | 74.77 | 73.79 | 74.50 | 664,189 | +0.24(+0.32%) |
Sep 06, 2022 | 73.82 | 74.46 | 72.48 | 74.26 | 1,013,785 | +1.00(+1.37%) |
Sep 02, 2022 | 75.19 | 75.71 | 72.88 | 73.26 | 618,972 | -0.88(-1.18%) |