Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.14 | 80.69 | 77.68 | 80.58 | 10,486,220 | +2.10(+2.67%) |
Nov 29, 2022 | 77.91 | 78.91 | 77.91 | 78.48 | 6,190,349 | +0.55(+0.70%) |
Nov 28, 2022 | 79.00 | 79.33 | 77.85 | 77.93 | 5,976,023 | -1.74(-2.18%) |
Nov 25, 2022 | 79.70 | 79.84 | 78.96 | 79.67 | 1,740,129 | +0.20(+0.25%) |
Nov 23, 2022 | 79.84 | 80.43 | 79.33 | 79.47 | 4,493,260 | +0.15(+0.18%) |
Nov 22, 2022 | 78.86 | 80.25 | 78.74 | 79.33 | 7,069,142 | +1.23(+1.58%) |
Nov 21, 2022 | 78.03 | 78.39 | 77.58 | 78.10 | 6,001,205 | +0.19(+0.24%) |
Nov 18, 2022 | 77.09 | 78.32 | 76.97 | 77.91 | 7,724,621 | +1.86(+2.45%) |
Nov 17, 2022 | 74.54 | 76.18 | 74.19 | 76.05 | 6,952,860 | +0.48(+0.63%) |
Nov 16, 2022 | 76.16 | 76.50 | 75.54 | 75.57 | 6,431,070 | -0.87(-1.14%) |
Nov 15, 2022 | 75.60 | 77.07 | 75.36 | 76.44 | 6,873,120 | +1.79(+2.39%) |
Nov 14, 2022 | 75.30 | 75.63 | 73.83 | 74.65 | 12,913,510 | -1.84(-2.41%) |
Nov 11, 2022 | 78.04 | 78.05 | 75.67 | 76.50 | 12,468,937 | -0.20(-0.25%) |
Nov 10, 2022 | 78.53 | 79.03 | 74.25 | 76.69 | 13,262,525 | +0.50(+0.65%) |
Nov 09, 2022 | 77.30 | 77.59 | 76.05 | 76.19 | 4,308,219 | -1.11(-1.44%) |
Nov 08, 2022 | 77.66 | 78.01 | 76.69 | 77.30 | 5,297,319 | -0.02(-0.03%) |
Nov 07, 2022 | 77.04 | 77.35 | 75.93 | 77.32 | 5,799,145 | +0.58(+0.76%) |
Nov 04, 2022 | 77.65 | 78.50 | 76.59 | 76.74 | 9,326,045 | +0.10(+0.13%) |
Nov 03, 2022 | 75.93 | 77.71 | 75.32 | 76.64 | 5,532,036 | +0.02(+0.03%) |
Nov 02, 2022 | 77.39 | 78.28 | 76.07 | 76.62 | 5,293,833 | -0.93(-1.20%) |
Nov 01, 2022 | 77.74 | 78.71 | 77.11 | 77.56 | 5,594,063 | +0.21(+0.28%) |
Oct 31, 2022 | 77.56 | 78.13 | 76.66 | 77.34 | 10,765,301 | -0.50(-0.65%) |
Oct 28, 2022 | 76.34 | 78.33 | 75.80 | 77.85 | 11,827,606 | +2.78(+3.70%) |
Oct 27, 2022 | 71.32 | 75.51 | 71.17 | 75.07 | 17,328,226 | +4.25(+6.00%) |
Oct 26, 2022 | 70.48 | 72.14 | 70.48 | 70.82 | 5,968,319 | +0.48(+0.68%) |
Oct 25, 2022 | 68.87 | 70.56 | 68.58 | 70.34 | 5,338,165 | +1.71(+2.49%) |
Oct 24, 2022 | 68.26 | 69.21 | 67.49 | 68.63 | 5,620,555 | +0.37(+0.54%) |
Oct 21, 2022 | 66.27 | 68.29 | 65.79 | 68.27 | 6,820,671 | +2.25(+3.41%) |
Oct 20, 2022 | 66.65 | 67.94 | 65.85 | 66.01 | 7,995,329 | -0.69(-1.03%) |
Oct 19, 2022 | 66.22 | 67.59 | 66.21 | 66.70 | 6,095,943 | +0.10(+0.15%) |
Oct 18, 2022 | 67.61 | 68.87 | 66.28 | 66.61 | 12,085,055 | +1.15(+1.75%) |
Oct 17, 2022 | 68.51 | 68.51 | 63.47 | 65.46 | 20,714,070 | -1.50(-2.25%) |
Oct 14, 2022 | 72.15 | 72.81 | 66.46 | 66.96 | 13,728,367 | -4.94(-6.87%) |
Oct 13, 2022 | 68.27 | 72.40 | 68.04 | 71.91 | 9,777,654 | +2.12(+3.03%) |
Oct 12, 2022 | 69.61 | 70.54 | 68.67 | 69.79 | 8,714,642 | +0.17(+0.25%) |
Oct 11, 2022 | 70.75 | 70.97 | 69.15 | 69.61 | 9,967,307 | -1.80(-2.52%) |
Oct 10, 2022 | 72.65 | 73.11 | 71.11 | 71.41 | 6,378,657 | -0.73(-1.01%) |
Oct 07, 2022 | 73.29 | 73.66 | 71.44 | 72.14 | 8,305,682 | -1.63(-2.21%) |
Oct 06, 2022 | 73.53 | 74.79 | 73.29 | 73.77 | 6,465,758 | +0.06(+0.08%) |
Oct 05, 2022 | 73.26 | 74.55 | 73.10 | 73.71 | 6,576,376 | -0.28(-0.38%) |
Oct 04, 2022 | 72.50 | 74.35 | 72.41 | 73.99 | 8,747,239 | +2.92(+4.11%) |
Oct 03, 2022 | 70.82 | 71.34 | 69.91 | 71.07 | 8,389,062 | +1.30(+1.86%) |
Sep 30, 2022 | 70.32 | 71.49 | 69.26 | 69.77 | 7,862,901 | -0.75(-1.06%) |
Sep 29, 2022 | 70.28 | 71.12 | 69.48 | 70.52 | 7,269,461 | -0.59(-0.83%) |
Sep 28, 2022 | 69.51 | 71.61 | 69.40 | 71.11 | 8,522,411 | +1.57(+2.26%) |
Sep 27, 2022 | 69.67 | 70.53 | 68.58 | 69.54 | 6,754,958 | +0.72(+1.04%) |
Sep 26, 2022 | 68.40 | 69.88 | 68.22 | 68.82 | 10,782,257 | +0.00(+0.00%) |
Sep 23, 2022 | 69.07 | 69.25 | 67.77 | 68.82 | 8,229,035 | -1.14(-1.62%) |
Sep 22, 2022 | 71.43 | 72.00 | 69.51 | 69.95 | 8,377,602 | -0.83(-1.17%) |
Sep 21, 2022 | 72.19 | 73.14 | 70.72 | 70.78 | 8,330,590 | -0.43(-0.60%) |
Sep 20, 2022 | 70.94 | 72.34 | 70.77 | 71.21 | 7,666,440 | -0.35(-0.49%) |
Sep 19, 2022 | 69.19 | 71.73 | 69.04 | 71.56 | 7,837,916 | +1.79(+2.56%) |
Sep 16, 2022 | 69.86 | 70.09 | 68.62 | 69.77 | 12,978,316 | -0.69(-0.98%) |
Sep 15, 2022 | 69.49 | 71.33 | 69.48 | 70.46 | 5,057,948 | -0.17(-0.23%) |
Sep 14, 2022 | 71.00 | 71.26 | 69.94 | 70.62 | 5,428,762 | -0.19(-0.27%) |
Sep 13, 2022 | 71.00 | 71.70 | 70.40 | 70.82 | 5,473,947 | -1.91(-2.63%) |
Sep 12, 2022 | 72.50 | 72.83 | 71.79 | 72.73 | 4,647,437 | +0.37(+0.51%) |
Sep 09, 2022 | 71.64 | 72.67 | 71.53 | 72.36 | 6,666,488 | +1.34(+1.89%) |
Sep 08, 2022 | 69.60 | 71.17 | 69.17 | 71.02 | 5,463,579 | +1.33(+1.91%) |
Sep 07, 2022 | 67.90 | 70.06 | 67.84 | 69.69 | 5,364,766 | +1.28(+1.87%) |
Sep 06, 2022 | 68.95 | 69.26 | 67.39 | 68.41 | 5,051,143 | +0.13(+0.18%) |
Sep 02, 2022 | 69.95 | 69.95 | 67.95 | 68.28 | 6,374,582 | -1.34(-1.92%) |