Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.36 | 78.02 | 74.43 | 78.02 | 2,485,737 | +1.92(+2.52%) |
Nov 29, 2022 | 75.54 | 76.54 | 75.23 | 76.10 | 1,633,996 | +0.62(+0.83%) |
Nov 28, 2022 | 77.51 | 78.43 | 75.31 | 75.48 | 1,880,595 | -3.05(-3.89%) |
Nov 25, 2022 | 78.02 | 78.68 | 77.90 | 78.53 | 525,413 | +0.76(+0.97%) |
Nov 23, 2022 | 77.68 | 77.88 | 76.56 | 77.78 | 1,194,670 | +0.01(+0.01%) |
Nov 22, 2022 | 76.71 | 77.81 | 76.36 | 77.77 | 1,389,192 | +1.43(+1.87%) |
Nov 21, 2022 | 75.11 | 76.46 | 74.99 | 76.34 | 1,099,992 | +0.53(+0.70%) |
Nov 18, 2022 | 77.32 | 78.15 | 74.56 | 75.81 | 1,410,184 | -0.28(-0.37%) |
Nov 17, 2022 | 75.63 | 76.47 | 74.69 | 76.09 | 2,060,923 | -1.13(-1.47%) |
Nov 16, 2022 | 80.29 | 80.64 | 76.54 | 77.23 | 2,036,253 | -3.44(-4.27%) |
Nov 15, 2022 | 78.69 | 81.47 | 78.65 | 80.67 | 2,501,544 | +3.94(+5.14%) |
Nov 14, 2022 | 79.49 | 79.54 | 76.58 | 76.73 | 1,891,242 | -2.86(-3.60%) |
Nov 11, 2022 | 77.03 | 80.96 | 76.87 | 79.59 | 2,902,777 | +2.60(+3.38%) |
Nov 10, 2022 | 73.28 | 77.00 | 72.56 | 76.99 | 3,907,359 | +7.17(+10.28%) |
Nov 09, 2022 | 71.45 | 71.95 | 69.46 | 69.82 | 2,030,030 | -2.49(-3.44%) |
Nov 08, 2022 | 72.88 | 74.48 | 71.21 | 72.30 | 1,334,069 | +0.02(+0.03%) |
Nov 07, 2022 | 71.58 | 72.68 | 69.95 | 72.28 | 1,278,337 | +1.73(+2.45%) |
Nov 04, 2022 | 68.80 | 70.72 | 68.45 | 70.55 | 1,745,686 | +2.82(+4.16%) |
Nov 03, 2022 | 67.81 | 69.28 | 66.83 | 67.74 | 2,231,345 | -1.53(-2.21%) |
Nov 02, 2022 | 71.86 | 73.14 | 69.23 | 69.27 | 2,114,955 | -3.13(-4.32%) |
Nov 01, 2022 | 75.19 | 75.90 | 72.37 | 72.40 | 1,934,928 | -1.80(-2.42%) |
Oct 31, 2022 | 73.80 | 75.14 | 73.15 | 74.19 | 6,057,734 | -0.02(-0.03%) |
Oct 28, 2022 | 71.36 | 74.31 | 70.78 | 74.21 | 2,970,831 | +2.68(+3.75%) |
Oct 27, 2022 | 68.46 | 74.11 | 68.42 | 71.53 | 6,222,842 | -3.43(-4.58%) |
Oct 26, 2022 | 74.76 | 75.60 | 74.33 | 74.96 | 3,122,582 | +0.39(+0.52%) |
Oct 25, 2022 | 71.84 | 74.57 | 71.84 | 74.57 | 1,795,768 | +2.79(+3.88%) |
Oct 24, 2022 | 69.99 | 72.02 | 69.22 | 71.78 | 2,160,163 | +1.88(+2.69%) |
Oct 21, 2022 | 68.57 | 70.06 | 67.68 | 69.90 | 1,976,341 | +1.70(+2.49%) |
Oct 20, 2022 | 70.40 | 71.81 | 68.13 | 68.20 | 1,886,585 | -1.83(-2.62%) |
Oct 19, 2022 | 72.23 | 72.61 | 69.16 | 70.03 | 2,035,023 | -3.06(-4.19%) |
Oct 18, 2022 | 74.08 | 74.74 | 71.83 | 73.10 | 2,486,701 | +0.81(+1.12%) |
Oct 17, 2022 | 74.33 | 74.56 | 72.14 | 72.28 | 1,751,627 | -0.06(-0.08%) |
Oct 14, 2022 | 72.82 | 73.57 | 71.88 | 72.34 | 1,608,983 | -0.48(-0.66%) |
Oct 13, 2022 | 69.14 | 73.52 | 66.39 | 72.82 | 2,807,029 | +1.25(+1.74%) |
Oct 12, 2022 | 71.85 | 72.53 | 70.43 | 71.57 | 2,304,574 | -0.88(-1.21%) |
Oct 11, 2022 | 72.83 | 73.92 | 71.83 | 72.45 | 2,544,476 | -0.56(-0.76%) |
Oct 10, 2022 | 74.05 | 74.14 | 72.10 | 73.01 | 1,387,211 | -0.26(-0.36%) |
Oct 07, 2022 | 75.52 | 75.63 | 73.02 | 73.28 | 1,946,453 | -3.35(-4.37%) |
Oct 06, 2022 | 77.66 | 78.45 | 76.22 | 76.62 | 1,402,252 | -1.17(-1.51%) |
Oct 05, 2022 | 77.26 | 78.42 | 76.29 | 77.79 | 1,254,159 | -0.87(-1.11%) |
Oct 04, 2022 | 76.00 | 78.82 | 76.00 | 78.66 | 2,248,806 | +3.96(+5.30%) |
Oct 03, 2022 | 72.15 | 75.36 | 71.99 | 74.70 | 2,168,518 | +3.61(+5.08%) |
Sep 30, 2022 | 73.36 | 73.69 | 71.02 | 71.09 | 2,003,132 | -1.89(-2.59%) |
Sep 29, 2022 | 74.05 | 74.33 | 72.01 | 72.98 | 1,615,679 | -2.25(-2.99%) |
Sep 28, 2022 | 73.95 | 75.58 | 73.81 | 75.23 | 1,515,950 | +1.81(+2.47%) |
Sep 27, 2022 | 75.28 | 76.05 | 72.72 | 73.42 | 1,505,314 | -1.11(-1.48%) |
Sep 26, 2022 | 74.06 | 76.25 | 73.89 | 74.52 | 1,693,511 | -0.13(-0.18%) |
Sep 23, 2022 | 75.62 | 75.89 | 72.47 | 74.66 | 3,036,265 | -1.69(-2.22%) |
Sep 22, 2022 | 78.56 | 78.78 | 76.22 | 76.35 | 1,642,775 | -2.54(-3.22%) |
Sep 21, 2022 | 80.45 | 81.55 | 78.89 | 78.89 | 1,372,289 | -0.85(-1.07%) |
Sep 20, 2022 | 80.55 | 80.91 | 79.25 | 79.74 | 1,249,546 | -1.98(-2.43%) |
Sep 19, 2022 | 80.39 | 82.20 | 80.16 | 81.73 | 1,697,621 | +0.95(+1.18%) |
Sep 16, 2022 | 79.93 | 81.33 | 79.30 | 80.77 | 2,614,583 | -0.16(-0.20%) |
Sep 15, 2022 | 81.90 | 83.65 | 80.28 | 80.93 | 2,137,896 | -0.86(-1.05%) |
Sep 14, 2022 | 82.46 | 82.78 | 80.76 | 81.79 | 1,944,751 | -0.81(-0.98%) |
Sep 13, 2022 | 84.62 | 85.20 | 82.39 | 82.61 | 1,850,797 | -4.12(-4.75%) |
Sep 12, 2022 | 85.43 | 86.77 | 85.02 | 86.73 | 1,669,001 | +2.13(+2.51%) |
Sep 09, 2022 | 83.73 | 85.33 | 83.42 | 84.60 | 1,298,331 | +1.37(+1.65%) |
Sep 08, 2022 | 81.62 | 83.36 | 80.71 | 83.23 | 1,146,650 | +0.54(+0.65%) |
Sep 07, 2022 | 80.58 | 82.82 | 79.99 | 82.69 | 1,207,545 | +2.06(+2.56%) |
Sep 06, 2022 | 81.66 | 81.89 | 80.14 | 80.63 | 1,743,403 | -0.44(-0.55%) |
Sep 02, 2022 | 83.35 | 83.50 | 80.61 | 81.07 | 1,515,687 | -1.05(-1.28%) |