Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.10 | 75.19 | 72.32 | 75.16 | 11,157,369 | +2.43(+3.35%) |
Nov 29, 2022 | 72.65 | 73.37 | 72.11 | 72.73 | 8,599,069 | +0.33(+0.46%) |
Nov 28, 2022 | 74.65 | 75.22 | 72.12 | 72.39 | 11,581,358 | -2.84(-3.78%) |
Nov 25, 2022 | 75.43 | 75.81 | 74.88 | 75.24 | 5,131,723 | +0.10(+0.13%) |
Nov 23, 2022 | 73.71 | 75.34 | 73.49 | 75.14 | 10,383,748 | +1.04(+1.40%) |
Nov 22, 2022 | 74.17 | 74.44 | 72.84 | 74.10 | 18,013,466 | -4.15(-5.30%) |
Nov 21, 2022 | 77.51 | 79.34 | 77.39 | 78.25 | 8,728,714 | +0.94(+1.22%) |
Nov 18, 2022 | 75.81 | 77.62 | 75.61 | 77.31 | 9,495,080 | +1.29(+1.70%) |
Nov 17, 2022 | 77.31 | 77.31 | 75.47 | 76.02 | 9,416,795 | -1.75(-2.25%) |
Nov 16, 2022 | 78.14 | 79.18 | 77.62 | 77.77 | 8,717,570 | -1.54(-1.94%) |
Nov 15, 2022 | 79.19 | 80.12 | 78.44 | 79.31 | 7,115,035 | +0.48(+0.60%) |
Nov 14, 2022 | 79.54 | 80.53 | 78.70 | 78.83 | 7,121,728 | -0.62(-0.78%) |
Nov 11, 2022 | 78.42 | 79.54 | 77.92 | 79.45 | 8,941,333 | +1.63(+2.09%) |
Nov 10, 2022 | 78.08 | 78.17 | 77.06 | 77.82 | 9,684,637 | +2.42(+3.22%) |
Nov 09, 2022 | 76.40 | 77.49 | 75.31 | 75.40 | 7,548,897 | -0.86(-1.12%) |
Nov 08, 2022 | 77.74 | 78.15 | 75.81 | 76.25 | 13,410,250 | -5.09(-6.25%) |
Nov 07, 2022 | 81.33 | 81.63 | 80.75 | 81.34 | 5,479,616 | +0.85(+1.05%) |
Nov 04, 2022 | 80.66 | 80.72 | 79.07 | 80.49 | 5,965,731 | +0.60(+0.75%) |
Nov 03, 2022 | 80.66 | 80.67 | 79.42 | 79.90 | 5,417,348 | -1.67(-2.05%) |
Nov 02, 2022 | 83.19 | 81.56 | 81.57 | 6,326,416 | -1.86(-2.23%) | |
Nov 01, 2022 | 83.17 | 83.72 | 82.12 | 83.43 | 7,027,988 | +0.38(+0.46%) |
Oct 31, 2022 | 82.40 | 83.38 | 82.12 | 83.05 | 6,887,292 | +0.49(+0.60%) |
Oct 28, 2022 | 81.35 | 82.68 | 81.12 | 82.56 | 5,710,306 | +1.19(+1.46%) |
Oct 27, 2022 | 81.35 | 81.84 | 80.43 | 81.37 | 5,339,379 | +0.19(+0.23%) |
Oct 26, 2022 | 80.72 | 82.40 | 80.72 | 81.18 | 4,193,722 | +0.83(+1.03%) |
Oct 25, 2022 | 79.42 | 80.54 | 79.35 | 80.35 | 5,408,070 | +0.59(+0.74%) |
Oct 24, 2022 | 80.00 | 80.31 | 78.99 | 79.76 | 6,356,147 | +0.59(+0.74%) |
Oct 21, 2022 | 78.21 | 79.42 | 77.01 | 79.17 | 6,283,019 | +0.77(+0.98%) |
Oct 20, 2022 | 79.60 | 79.89 | 78.17 | 78.40 | 4,251,741 | -1.15(-1.45%) |
Oct 19, 2022 | 79.69 | 80.04 | 78.04 | 79.55 | 5,751,688 | -0.42(-0.52%) |
Oct 18, 2022 | 80.71 | 80.95 | 79.40 | 79.97 | 7,270,616 | +1.27(+1.62%) |
Oct 17, 2022 | 78.74 | 79.48 | 78.30 | 78.70 | 9,487,947 | +1.09(+1.41%) |
Oct 14, 2022 | 79.98 | 80.54 | 77.35 | 77.60 | 5,784,089 | -1.80(-2.26%) |
Oct 13, 2022 | 76.07 | 80.08 | 75.54 | 79.40 | 6,650,448 | +3.03(+3.97%) |
Oct 12, 2022 | 77.64 | 77.99 | 76.36 | 76.37 | 6,470,084 | -1.50(-1.93%) |
Oct 11, 2022 | 78.00 | 78.81 | 77.02 | 77.87 | 5,689,690 | +0.05(+0.06%) |
Oct 10, 2022 | 78.82 | 78.98 | 77.56 | 77.82 | 3,555,114 | -0.55(-0.70%) |
Oct 07, 2022 | 79.79 | 79.91 | 77.99 | 78.37 | 4,488,186 | -1.90(-2.37%) |
Oct 06, 2022 | 80.59 | 80.88 | 79.72 | 80.28 | 5,753,877 | -0.60(-0.74%) |
Oct 05, 2022 | 79.58 | 81.18 | 79.48 | 80.88 | 4,091,804 | +0.52(+0.65%) |
Oct 04, 2022 | 79.54 | 80.69 | 79.29 | 80.35 | 5,123,944 | +1.71(+2.18%) |
Oct 03, 2022 | 77.50 | 79.15 | 77.22 | 78.64 | 6,174,551 | +1.85(+2.41%) |
Sep 30, 2022 | 78.55 | 79.44 | 76.73 | 76.79 | 6,298,175 | -1.45(-1.85%) |
Sep 29, 2022 | 78.32 | 79.06 | 77.43 | 78.23 | 5,585,433 | -0.30(-0.39%) |
Sep 28, 2022 | 77.41 | 78.84 | 76.84 | 78.54 | 6,414,832 | +1.62(+2.10%) |
Sep 27, 2022 | 78.03 | 78.35 | 76.44 | 76.92 | 5,492,569 | -0.42(-0.54%) |
Sep 26, 2022 | 78.18 | 78.54 | 76.72 | 77.34 | 7,466,430 | -1.26(-1.61%) |
Sep 23, 2022 | 78.97 | 79.04 | 77.62 | 78.60 | 6,268,496 | -0.86(-1.08%) |
Sep 22, 2022 | 80.45 | 80.75 | 79.13 | 79.46 | 6,635,249 | -1.42(-1.75%) |
Sep 21, 2022 | 83.75 | 84.15 | 80.85 | 80.88 | 5,674,967 | -2.58(-3.09%) |
Sep 20, 2022 | 83.90 | 83.98 | 82.64 | 83.45 | 5,934,857 | -1.15(-1.36%) |
Sep 19, 2022 | 84.31 | 84.86 | 82.84 | 84.60 | 5,369,424 | -0.54(-0.63%) |
Sep 16, 2022 | 84.90 | 85.49 | 84.35 | 85.14 | 15,519,536 | -0.35(-0.41%) |
Sep 15, 2022 | 85.69 | 86.70 | 85.40 | 85.49 | 6,321,003 | +0.00(+0.00%) |
Sep 14, 2022 | 84.89 | 86.01 | 84.71 | 85.49 | 7,614,229 | +0.28(+0.33%) |
Sep 13, 2022 | 85.35 | 86.55 | 85.14 | 85.21 | 7,219,232 | -1.64(-1.89%) |
Sep 12, 2022 | 85.36 | 87.16 | 85.14 | 86.85 | 7,287,169 | +2.20(+2.60%) |
Sep 09, 2022 | 83.20 | 84.96 | 82.88 | 84.65 | 7,162,208 | +1.74(+2.09%) |
Sep 08, 2022 | 81.88 | 83.50 | 81.55 | 82.91 | 7,456,756 | +0.74(+0.90%) |
Sep 07, 2022 | 81.10 | 82.39 | 80.81 | 82.18 | 12,253,748 | +0.86(+1.06%) |
Sep 06, 2022 | 82.26 | 82.55 | 81.02 | 81.32 | 6,125,168 | -0.94(-1.15%) |
Sep 02, 2022 | 84.27 | 84.27 | 81.96 | 82.26 | 4,777,816 | -1.25(-1.50%) |