Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.63 | 82.75 | 80.88 | 82.67 | 3,109,258 | +2.03(+2.52%) |
Nov 29, 2022 | 81.00 | 81.24 | 80.57 | 80.64 | 1,520,796 | -0.30(-0.36%) |
Nov 28, 2022 | 81.19 | 81.56 | 80.83 | 80.94 | 1,116,970 | -0.03(-0.03%) |
Nov 25, 2022 | 80.23 | 81.04 | 80.17 | 80.96 | 1,052,251 | +0.39(+0.48%) |
Nov 23, 2022 | 80.68 | 80.90 | 80.02 | 80.58 | 1,282,627 | -0.38(-0.47%) |
Nov 22, 2022 | 80.73 | 81.07 | 80.51 | 80.95 | 1,906,739 | +0.84(+1.05%) |
Nov 21, 2022 | 79.69 | 80.40 | 79.39 | 80.11 | 2,412,040 | +1.01(+1.27%) |
Nov 18, 2022 | 78.30 | 79.22 | 78.19 | 79.11 | 2,446,857 | +2.07(+2.68%) |
Nov 17, 2022 | 75.92 | 77.17 | 75.92 | 77.04 | 2,402,272 | -0.08(-0.11%) |
Nov 16, 2022 | 77.61 | 77.91 | 76.92 | 77.12 | 2,410,576 | -0.26(-0.33%) |
Nov 15, 2022 | 77.62 | 78.02 | 76.80 | 77.38 | 3,069,569 | +0.35(+0.46%) |
Nov 14, 2022 | 77.01 | 77.55 | 76.89 | 77.03 | 3,100,995 | -0.53(-0.68%) |
Nov 11, 2022 | 77.88 | 77.95 | 76.90 | 77.56 | 3,092,411 | -1.02(-1.30%) |
Nov 10, 2022 | 78.74 | 79.08 | 77.98 | 78.58 | 2,712,033 | +1.99(+2.60%) |
Nov 09, 2022 | 76.17 | 77.11 | 76.08 | 76.59 | 2,866,530 | +1.05(+1.39%) |
Nov 08, 2022 | 75.11 | 75.92 | 75.01 | 75.54 | 2,353,282 | +0.02(+0.02%) |
Nov 07, 2022 | 74.85 | 75.69 | 74.70 | 75.52 | 1,742,720 | +0.08(+0.11%) |
Nov 04, 2022 | 75.04 | 75.51 | 74.54 | 75.44 | 2,089,378 | +1.24(+1.67%) |
Nov 03, 2022 | 73.78 | 74.40 | 73.62 | 74.20 | 2,360,649 | -0.19(-0.26%) |
Nov 02, 2022 | 75.30 | 75.76 | 74.39 | 74.39 | 2,571,739 | -0.43(-0.58%) |
Nov 01, 2022 | 75.24 | 75.31 | 74.28 | 74.83 | 2,401,623 | -0.06(-0.09%) |
Oct 31, 2022 | 74.26 | 74.95 | 73.94 | 74.89 | 2,739,784 | +0.34(+0.46%) |
Oct 28, 2022 | 73.60 | 74.60 | 73.53 | 74.55 | 2,253,062 | +1.13(+1.53%) |
Oct 27, 2022 | 73.53 | 73.86 | 73.27 | 73.42 | 2,015,770 | -0.06(-0.09%) |
Oct 26, 2022 | 72.81 | 73.74 | 72.81 | 73.49 | 2,202,023 | +1.02(+1.40%) |
Oct 25, 2022 | 72.14 | 72.47 | 71.85 | 72.47 | 2,662,488 | +0.74(+1.03%) |
Oct 24, 2022 | 71.59 | 72.19 | 71.35 | 71.73 | 2,795,969 | +0.56(+0.79%) |
Oct 21, 2022 | 69.76 | 71.32 | 69.68 | 71.17 | 1,997,795 | +1.43(+2.05%) |
Oct 20, 2022 | 70.04 | 70.44 | 69.58 | 69.74 | 2,351,678 | -0.89(-1.25%) |
Oct 19, 2022 | 71.16 | 71.21 | 70.24 | 70.63 | 1,882,881 | -0.90(-1.26%) |
Oct 18, 2022 | 71.92 | 71.96 | 71.23 | 71.53 | 2,300,822 | +0.20(+0.28%) |
Oct 17, 2022 | 71.40 | 71.57 | 71.14 | 71.33 | 2,298,256 | +1.57(+2.25%) |
Oct 14, 2022 | 70.28 | 70.85 | 69.50 | 69.76 | 2,816,848 | -0.41(-0.58%) |
Oct 13, 2022 | 68.57 | 70.50 | 68.53 | 70.16 | 2,680,613 | +0.65(+0.93%) |
Oct 12, 2022 | 69.98 | 70.32 | 69.51 | 69.52 | 2,326,658 | -0.51(-0.73%) |
Oct 11, 2022 | 69.93 | 70.73 | 69.76 | 70.03 | 2,730,399 | +0.29(+0.41%) |
Oct 10, 2022 | 69.68 | 69.99 | 69.47 | 69.74 | 2,153,372 | -0.09(-0.13%) |
Oct 07, 2022 | 70.30 | 70.37 | 69.56 | 69.83 | 1,644,136 | -0.36(-0.51%) |
Oct 06, 2022 | 70.40 | 70.67 | 69.79 | 70.19 | 2,622,870 | -1.23(-1.72%) |
Oct 05, 2022 | 71.72 | 71.92 | 71.23 | 71.42 | 4,794,304 | -0.79(-1.10%) |
Oct 04, 2022 | 71.74 | 72.49 | 71.58 | 72.21 | 2,900,183 | +1.44(+2.03%) |
Oct 03, 2022 | 70.97 | 71.00 | 70.40 | 70.77 | 1,978,637 | +0.61(+0.87%) |
Sep 30, 2022 | 70.75 | 71.18 | 70.09 | 70.16 | 2,446,728 | -0.52(-0.73%) |
Sep 29, 2022 | 70.57 | 71.35 | 69.87 | 70.68 | 4,404,810 | +0.23(+0.33%) |
Sep 28, 2022 | 69.91 | 70.79 | 69.57 | 70.45 | 7,133,066 | +1.54(+2.24%) |
Sep 27, 2022 | 69.76 | 70.05 | 68.65 | 68.91 | 3,304,442 | +0.04(+0.05%) |
Sep 26, 2022 | 68.73 | 69.30 | 68.39 | 68.87 | 2,547,450 | -1.29(-1.84%) |
Sep 23, 2022 | 70.45 | 70.73 | 69.72 | 70.16 | 2,964,806 | -1.04(-1.46%) |
Sep 22, 2022 | 70.43 | 71.48 | 70.39 | 71.21 | 4,281,840 | -0.37(-0.52%) |
Sep 21, 2022 | 72.92 | 72.95 | 71.55 | 71.58 | 2,548,735 | -1.88(-2.56%) |
Sep 20, 2022 | 73.91 | 73.97 | 73.25 | 73.46 | 2,033,427 | -1.06(-1.42%) |
Sep 19, 2022 | 74.06 | 74.57 | 73.77 | 74.52 | 2,507,812 | +0.07(+0.10%) |
Sep 16, 2022 | 74.60 | 74.79 | 73.99 | 74.45 | 1,761,572 | -0.08(-0.11%) |
Sep 15, 2022 | 74.59 | 75.09 | 74.40 | 74.53 | 1,500,116 | -0.16(-0.21%) |
Sep 14, 2022 | 75.23 | 75.55 | 74.43 | 74.69 | 1,924,557 | -0.96(-1.27%) |
Sep 13, 2022 | 76.62 | 76.67 | 75.44 | 75.65 | 2,267,771 | -1.52(-1.97%) |
Sep 12, 2022 | 77.24 | 77.74 | 77.05 | 77.17 | 1,969,730 | +0.92(+1.21%) |
Sep 09, 2022 | 76.20 | 76.41 | 76.01 | 76.25 | 1,600,129 | +1.24(+1.65%) |
Sep 08, 2022 | 74.15 | 75.02 | 73.94 | 75.01 | 1,800,664 | +0.30(+0.40%) |
Sep 07, 2022 | 74.12 | 74.78 | 73.91 | 74.72 | 3,722,001 | +1.08(+1.47%) |
Sep 06, 2022 | 74.47 | 74.81 | 73.47 | 73.63 | 4,323,984 | +0.06(+0.09%) |
Sep 02, 2022 | 74.31 | 74.95 | 73.46 | 73.57 | 4,023,061 | -0.58(-0.78%) |