Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.99 | 79.87 | 77.26 | 79.84 | 7,578,952 | +1.88(+2.41%) |
Nov 29, 2022 | 77.99 | 78.38 | 77.75 | 77.96 | 2,939,294 | +0.26(+0.34%) |
Nov 28, 2022 | 78.89 | 78.92 | 77.54 | 77.70 | 3,349,838 | -1.78(-2.23%) |
Nov 25, 2022 | 79.39 | 79.53 | 79.21 | 79.47 | 1,273,054 | -0.03(-0.04%) |
Nov 23, 2022 | 79.12 | 79.58 | 78.91 | 79.50 | 4,403,051 | +0.31(+0.39%) |
Nov 22, 2022 | 78.02 | 79.21 | 77.84 | 79.19 | 3,738,447 | +1.76(+2.27%) |
Nov 21, 2022 | 76.63 | 77.70 | 76.45 | 77.44 | 3,751,023 | +0.26(+0.34%) |
Nov 18, 2022 | 77.45 | 77.45 | 76.46 | 77.18 | 3,882,090 | +0.51(+0.67%) |
Nov 17, 2022 | 76.22 | 76.71 | 75.72 | 76.67 | 4,849,854 | -0.74(-0.96%) |
Nov 16, 2022 | 77.87 | 78.12 | 77.25 | 77.41 | 6,630,579 | -0.76(-0.98%) |
Nov 15, 2022 | 79.15 | 79.19 | 77.40 | 78.17 | 7,490,916 | -0.12(-0.15%) |
Nov 14, 2022 | 78.13 | 79.36 | 78.06 | 78.29 | 6,598,276 | -0.11(-0.14%) |
Nov 11, 2022 | 78.33 | 79.29 | 78.16 | 78.39 | 6,727,871 | +0.94(+1.21%) |
Nov 10, 2022 | 76.38 | 77.51 | 76.01 | 77.46 | 9,036,035 | +4.06(+5.53%) |
Nov 09, 2022 | 74.25 | 74.91 | 73.23 | 73.39 | 6,844,611 | -1.21(-1.62%) |
Nov 08, 2022 | 73.76 | 75.33 | 73.56 | 74.60 | 6,426,313 | +1.26(+1.72%) |
Nov 07, 2022 | 73.22 | 73.39 | 72.46 | 73.34 | 5,779,410 | +0.57(+0.78%) |
Nov 04, 2022 | 72.12 | 73.31 | 71.52 | 72.77 | 9,991,207 | +2.44(+3.47%) |
Nov 03, 2022 | 68.93 | 70.81 | 68.76 | 70.33 | 9,047,687 | +0.53(+0.76%) |
Nov 02, 2022 | 71.95 | 69.77 | 69.80 | 16,306,774 | -1.86(-2.60%) | |
Nov 01, 2022 | 72.55 | 72.62 | 71.06 | 71.66 | 12,084,013 | +0.18(+0.26%) |
Oct 31, 2022 | 71.73 | 72.31 | 71.37 | 71.47 | 4,966,393 | -0.65(-0.90%) |
Oct 28, 2022 | 71.19 | 72.26 | 70.84 | 72.12 | 4,796,072 | +0.71(+1.00%) |
Oct 27, 2022 | 71.70 | 72.26 | 71.27 | 71.41 | 5,158,392 | -0.18(-0.26%) |
Oct 26, 2022 | 71.49 | 72.33 | 70.99 | 71.59 | 7,018,324 | +0.50(+0.71%) |
Oct 25, 2022 | 69.42 | 71.14 | 69.33 | 71.09 | 6,219,920 | +1.72(+2.48%) |
Oct 24, 2022 | 70.06 | 70.43 | 69.24 | 69.37 | 6,982,348 | -0.41(-0.58%) |
Oct 21, 2022 | 67.32 | 69.87 | 67.25 | 69.78 | 8,644,478 | +2.33(+3.46%) |
Oct 20, 2022 | 68.03 | 69.26 | 67.28 | 67.44 | 5,916,344 | -0.49(-0.72%) |
Oct 19, 2022 | 68.24 | 68.81 | 67.52 | 67.93 | 4,503,584 | -0.81(-1.18%) |
Oct 18, 2022 | 69.04 | 69.47 | 67.98 | 68.74 | 8,270,283 | +1.32(+1.96%) |
Oct 17, 2022 | 67.11 | 67.88 | 67.03 | 67.42 | 5,944,798 | +1.64(+2.49%) |
Oct 14, 2022 | 68.52 | 68.67 | 65.67 | 65.78 | 8,600,180 | -2.30(-3.37%) |
Oct 13, 2022 | 64.85 | 68.39 | 64.51 | 68.08 | 10,077,585 | +1.94(+2.93%) |
Oct 12, 2022 | 66.66 | 66.72 | 66.10 | 66.14 | 8,306,767 | -0.50(-0.75%) |
Oct 11, 2022 | 66.60 | 67.73 | 66.16 | 66.64 | 7,212,950 | -0.52(-0.78%) |
Oct 10, 2022 | 67.28 | 67.55 | 66.71 | 67.16 | 5,385,018 | +0.14(+0.22%) |
Oct 07, 2022 | 68.15 | 68.29 | 66.58 | 67.02 | 5,277,517 | -1.70(-2.47%) |
Oct 06, 2022 | 68.91 | 69.64 | 68.54 | 68.72 | 12,413,348 | -0.73(-1.06%) |
Oct 05, 2022 | 69.26 | 70.02 | 68.67 | 69.45 | 9,550,738 | -0.79(-1.13%) |
Oct 04, 2022 | 69.11 | 70.32 | 69.00 | 70.24 | 15,676,411 | +2.49(+3.67%) |
Oct 03, 2022 | 66.67 | 68.25 | 66.29 | 67.75 | 10,290,981 | +2.13(+3.25%) |
Sep 30, 2022 | 65.74 | 66.83 | 65.42 | 65.62 | 5,607,622 | -0.17(-0.26%) |
Sep 29, 2022 | 66.14 | 66.14 | 64.84 | 65.79 | 5,936,031 | -0.98(-1.47%) |
Sep 28, 2022 | 65.44 | 67.08 | 65.19 | 66.78 | 7,000,131 | +1.68(+2.58%) |
Sep 27, 2022 | 65.78 | 66.16 | 64.50 | 65.10 | 7,336,942 | +0.14(+0.22%) |
Sep 26, 2022 | 65.55 | 66.39 | 64.62 | 64.95 | 7,762,022 | -1.07(-1.62%) |
Sep 23, 2022 | 66.25 | 66.33 | 65.04 | 66.02 | 7,260,470 | -1.38(-2.05%) |
Sep 22, 2022 | 68.50 | 68.70 | 67.36 | 67.40 | 6,090,660 | -0.82(-1.20%) |
Sep 21, 2022 | 70.25 | 70.39 | 68.19 | 68.22 | 9,207,458 | -1.52(-2.19%) |
Sep 20, 2022 | 70.13 | 70.13 | 69.22 | 69.75 | 4,948,958 | -1.35(-1.90%) |
Sep 19, 2022 | 69.18 | 71.19 | 69.09 | 71.10 | 5,349,861 | +1.16(+1.66%) |
Sep 16, 2022 | 70.10 | 70.21 | 69.18 | 69.94 | 8,476,786 | -1.12(-1.58%) |
Sep 15, 2022 | 71.73 | 72.48 | 70.93 | 71.06 | 5,428,366 | -0.95(-1.32%) |
Sep 14, 2022 | 72.58 | 72.66 | 71.31 | 72.01 | 6,025,929 | -0.89(-1.22%) |
Sep 13, 2022 | 73.67 | 74.51 | 72.72 | 72.91 | 4,973,919 | -2.70(-3.57%) |
Sep 12, 2022 | 75.67 | 75.97 | 75.14 | 75.60 | 4,220,879 | +0.70(+0.93%) |
Sep 09, 2022 | 74.53 | 75.11 | 74.33 | 74.90 | 3,802,635 | +1.11(+1.51%) |
Sep 08, 2022 | 72.35 | 73.84 | 72.09 | 73.79 | 4,584,390 | +0.71(+0.97%) |
Sep 07, 2022 | 70.92 | 73.20 | 70.76 | 73.08 | 6,354,149 | +1.97(+2.77%) |
Sep 06, 2022 | 71.74 | 72.00 | 70.79 | 71.11 | 6,541,135 | -0.22(-0.31%) |
Sep 02, 2022 | 72.45 | 73.03 | 71.02 | 71.33 | 7,366,117 | -0.07(-0.09%) |