Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.71 | 79.22 | 76.38 | 79.13 | 4,736,135 | +2.32(+3.02%) |
Nov 29, 2022 | 77.31 | 77.34 | 76.59 | 76.81 | 1,445,712 | -0.84(-1.08%) |
Nov 28, 2022 | 77.18 | 77.66 | 76.73 | 77.64 | 2,481,561 | -0.18(-0.23%) |
Nov 25, 2022 | 78.04 | 78.24 | 77.42 | 77.83 | 844,405 | +0.22(+0.28%) |
Nov 23, 2022 | 76.02 | 77.72 | 76.02 | 77.61 | 2,413,924 | +1.27(+1.67%) |
Nov 22, 2022 | 76.13 | 76.88 | 75.84 | 76.34 | 1,612,584 | +0.74(+0.98%) |
Nov 21, 2022 | 75.08 | 75.83 | 75.08 | 75.59 | 1,641,209 | +0.44(+0.59%) |
Nov 18, 2022 | 74.36 | 75.39 | 74.25 | 75.15 | 3,044,896 | +1.79(+2.44%) |
Nov 17, 2022 | 74.08 | 74.31 | 72.47 | 73.36 | 2,541,648 | -1.59(-2.12%) |
Nov 16, 2022 | 73.80 | 75.70 | 73.58 | 74.94 | 3,303,538 | +0.94(+1.27%) |
Nov 15, 2022 | 74.81 | 75.03 | 73.25 | 74.00 | 2,200,368 | -0.09(-0.12%) |
Nov 14, 2022 | 73.71 | 75.13 | 73.53 | 74.09 | 2,994,231 | +0.46(+0.62%) |
Nov 11, 2022 | 74.37 | 74.43 | 72.57 | 73.63 | 2,502,477 | -0.56(-0.76%) |
Nov 10, 2022 | 73.43 | 74.28 | 72.43 | 74.19 | 2,375,475 | +2.74(+3.84%) |
Nov 09, 2022 | 71.97 | 72.66 | 71.32 | 71.45 | 2,533,030 | -0.79(-1.09%) |
Nov 08, 2022 | 71.70 | 72.70 | 71.36 | 72.24 | 2,343,691 | +0.96(+1.35%) |
Nov 07, 2022 | 73.75 | 73.75 | 70.77 | 71.28 | 2,296,393 | -2.44(-3.31%) |
Nov 04, 2022 | 73.58 | 73.80 | 72.53 | 73.72 | 4,024,244 | +1.06(+1.45%) |
Nov 03, 2022 | 71.15 | 72.88 | 70.04 | 72.66 | 3,946,779 | +0.99(+1.38%) |
Nov 02, 2022 | 71.97 | 71.51 | 71.67 | 3,155,745 | -0.43(-0.60%) | |
Nov 01, 2022 | 72.08 | 72.37 | 71.09 | 72.11 | 1,958,486 | +0.24(+0.34%) |
Oct 31, 2022 | 72.38 | 72.83 | 71.72 | 71.86 | 2,746,232 | -0.69(-0.95%) |
Oct 28, 2022 | 71.80 | 72.69 | 71.72 | 72.55 | 2,005,435 | +1.14(+1.59%) |
Oct 27, 2022 | 70.95 | 72.06 | 70.81 | 71.42 | 2,786,533 | +1.18(+1.67%) |
Oct 26, 2022 | 70.18 | 70.56 | 69.22 | 70.24 | 3,945,015 | +0.62(+0.90%) |
Oct 25, 2022 | 68.51 | 69.81 | 68.37 | 69.62 | 2,195,092 | +0.99(+1.44%) |
Oct 24, 2022 | 68.27 | 69.06 | 67.90 | 68.63 | 1,844,795 | +0.89(+1.31%) |
Oct 21, 2022 | 66.97 | 68.35 | 66.40 | 67.74 | 2,843,099 | +1.21(+1.82%) |
Oct 20, 2022 | 68.18 | 68.20 | 66.29 | 66.53 | 3,332,384 | -1.90(-2.78%) |
Oct 19, 2022 | 68.14 | 68.87 | 67.82 | 68.44 | 2,037,106 | -0.80(-1.15%) |
Oct 18, 2022 | 70.26 | 70.66 | 68.91 | 69.23 | 3,578,302 | +0.26(+0.37%) |
Oct 17, 2022 | 68.57 | 69.63 | 68.34 | 68.97 | 2,715,432 | +1.60(+2.38%) |
Oct 14, 2022 | 69.03 | 69.71 | 67.19 | 67.37 | 3,762,487 | -0.73(-1.07%) |
Oct 13, 2022 | 66.03 | 68.19 | 65.01 | 68.10 | 5,676,069 | +1.11(+1.66%) |
Oct 12, 2022 | 69.72 | 69.89 | 66.93 | 66.99 | 3,555,925 | -2.98(-4.26%) |
Oct 11, 2022 | 69.75 | 70.83 | 69.05 | 69.97 | 3,087,913 | -0.28(-0.40%) |
Oct 10, 2022 | 70.27 | 71.07 | 69.93 | 70.25 | 2,910,371 | +0.25(+0.35%) |
Oct 07, 2022 | 70.90 | 71.16 | 69.38 | 70.00 | 2,860,230 | -0.90(-1.26%) |
Oct 06, 2022 | 72.65 | 72.84 | 70.78 | 70.90 | 3,409,599 | -2.20(-3.01%) |
Oct 05, 2022 | 73.96 | 74.35 | 72.69 | 73.10 | 3,187,078 | -1.95(-2.60%) |
Oct 04, 2022 | 74.26 | 75.60 | 73.85 | 75.05 | 2,122,212 | +1.20(+1.62%) |
Oct 03, 2022 | 72.85 | 74.35 | 72.16 | 73.85 | 3,356,338 | +2.47(+3.45%) |
Sep 30, 2022 | 72.52 | 72.63 | 70.87 | 71.39 | 4,551,755 | -0.73(-1.02%) |
Sep 29, 2022 | 74.32 | 74.42 | 71.97 | 72.12 | 2,038,646 | -2.62(-3.50%) |
Sep 28, 2022 | 74.26 | 75.13 | 73.50 | 74.74 | 2,776,857 | +1.35(+1.84%) |
Sep 27, 2022 | 75.48 | 75.48 | 73.07 | 73.39 | 3,935,681 | -1.47(-1.96%) |
Sep 26, 2022 | 76.72 | 76.81 | 74.12 | 74.86 | 3,634,064 | -2.17(-2.81%) |
Sep 23, 2022 | 77.39 | 77.39 | 75.86 | 77.03 | 3,263,157 | -1.15(-1.47%) |
Sep 22, 2022 | 78.71 | 78.87 | 77.65 | 78.17 | 2,225,599 | -0.44(-0.56%) |
Sep 21, 2022 | 80.72 | 81.49 | 78.55 | 78.61 | 2,723,990 | -1.23(-1.54%) |
Sep 20, 2022 | 81.08 | 81.51 | 79.51 | 79.84 | 2,444,918 | -1.92(-2.35%) |
Sep 19, 2022 | 79.48 | 81.81 | 79.20 | 81.77 | 2,705,698 | +2.12(+2.67%) |
Sep 16, 2022 | 80.46 | 80.68 | 79.51 | 79.64 | 5,772,799 | -1.15(-1.43%) |
Sep 15, 2022 | 81.94 | 81.94 | 80.59 | 80.80 | 2,755,648 | -1.33(-1.62%) |
Sep 14, 2022 | 80.88 | 82.91 | 80.88 | 82.13 | 2,290,086 | +1.36(+1.68%) |
Sep 13, 2022 | 82.30 | 82.71 | 80.33 | 80.77 | 3,367,516 | -2.28(-2.74%) |
Sep 12, 2022 | 82.33 | 83.44 | 81.88 | 83.05 | 2,137,906 | +0.89(+1.09%) |
Sep 09, 2022 | 82.17 | 82.69 | 81.49 | 82.16 | 3,375,034 | +0.39(+0.47%) |
Sep 08, 2022 | 81.85 | 82.19 | 81.30 | 81.77 | 1,832,277 | -0.26(-0.32%) |
Sep 07, 2022 | 79.61 | 82.13 | 79.61 | 82.03 | 2,900,200 | +2.68(+3.37%) |
Sep 06, 2022 | 78.98 | 80.41 | 78.96 | 79.36 | 2,934,910 | +0.49(+0.62%) |
Sep 02, 2022 | 79.72 | 80.58 | 78.65 | 78.87 | 1,651,882 | -0.57(-0.72%) |