Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.43 | 77.95 | 75.38 | 77.95 | 181,003 | +1.43(+1.86%) |
Nov 29, 2022 | 76.04 | 76.74 | 76.04 | 76.53 | 170,204 | +0.40(+0.52%) |
Nov 28, 2022 | 76.94 | 77.29 | 76.01 | 76.13 | 183,773 | -1.40(-1.80%) |
Nov 25, 2022 | 77.14 | 77.53 | 77.14 | 77.52 | 26,035 | +0.38(+0.49%) |
Nov 23, 2022 | 76.66 | 77.35 | 76.66 | 77.15 | 129,074 | +0.32(+0.42%) |
Nov 22, 2022 | 76.41 | 76.89 | 76.41 | 76.83 | 145,391 | +0.73(+0.96%) |
Nov 21, 2022 | 75.65 | 76.15 | 75.65 | 76.10 | 140,780 | +0.27(+0.36%) |
Nov 18, 2022 | 76.12 | 76.38 | 75.26 | 75.83 | 159,956 | +0.53(+0.71%) |
Nov 17, 2022 | 74.88 | 75.34 | 74.67 | 75.29 | 154,417 | -0.44(-0.58%) |
Nov 16, 2022 | 76.10 | 76.28 | 75.61 | 75.73 | 123,468 | -0.50(-0.66%) |
Nov 15, 2022 | 76.83 | 77.14 | 75.61 | 76.23 | 148,703 | +0.27(+0.36%) |
Nov 14, 2022 | 76.90 | 77.00 | 75.92 | 75.96 | 183,034 | -1.36(-1.76%) |
Nov 11, 2022 | 76.96 | 77.64 | 76.76 | 77.32 | 225,939 | +0.60(+0.78%) |
Nov 10, 2022 | 75.14 | 76.82 | 75.14 | 76.72 | 197,732 | +3.82(+5.24%) |
Nov 09, 2022 | 73.73 | 74.03 | 72.80 | 72.90 | 131,652 | -1.33(-1.79%) |
Nov 08, 2022 | 74.01 | 74.67 | 73.53 | 74.23 | 243,946 | +0.32(+0.43%) |
Nov 07, 2022 | 73.78 | 73.98 | 73.27 | 73.91 | 236,417 | +0.69(+0.94%) |
Nov 04, 2022 | 72.87 | 73.58 | 72.20 | 73.22 | 256,421 | +1.36(+1.89%) |
Nov 03, 2022 | 71.87 | 72.43 | 71.37 | 71.86 | 185,091 | -0.73(-1.00%) |
Nov 02, 2022 | 73.33 | 74.66 | 72.54 | 72.59 | 467,743 | -0.96(-1.31%) |
Nov 01, 2022 | 73.78 | 74.05 | 73.21 | 73.55 | 356,206 | +0.35(+0.48%) |
Oct 31, 2022 | 73.22 | 73.72 | 73.17 | 73.20 | 214,827 | -0.42(-0.57%) |
Oct 28, 2022 | 72.03 | 73.74 | 72.02 | 73.62 | 239,549 | +1.76(+2.44%) |
Oct 27, 2022 | 71.75 | 72.65 | 71.75 | 71.86 | 204,712 | +0.58(+0.82%) |
Oct 26, 2022 | 71.16 | 72.05 | 71.11 | 71.28 | 186,857 | +0.21(+0.30%) |
Oct 25, 2022 | 69.71 | 71.17 | 69.71 | 71.07 | 147,817 | +0.97(+1.38%) |
Oct 24, 2022 | 69.59 | 70.42 | 69.42 | 70.10 | 281,643 | +0.87(+1.26%) |
Oct 21, 2022 | 67.36 | 69.26 | 67.04 | 69.22 | 329,762 | +1.93(+2.87%) |
Oct 20, 2022 | 68.28 | 68.95 | 67.11 | 67.29 | 183,184 | -1.24(-1.81%) |
Oct 19, 2022 | 69.03 | 69.56 | 68.14 | 68.53 | 221,312 | -1.10(-1.57%) |
Oct 18, 2022 | 70.17 | 70.44 | 68.89 | 69.63 | 271,797 | +1.02(+1.48%) |
Oct 17, 2022 | 68.29 | 69.04 | 68.24 | 68.61 | 521,073 | +1.68(+2.51%) |
Oct 14, 2022 | 68.75 | 69.55 | 66.86 | 66.93 | 339,968 | -1.15(-1.69%) |
Oct 13, 2022 | 64.34 | 68.32 | 64.04 | 68.09 | 431,451 | +2.49(+3.80%) |
Oct 12, 2022 | 65.80 | 66.36 | 65.37 | 65.60 | 161,280 | -0.13(-0.19%) |
Oct 11, 2022 | 66.20 | 66.82 | 65.47 | 65.72 | 286,374 | -0.86(-1.30%) |
Oct 10, 2022 | 67.23 | 67.42 | 66.19 | 66.59 | 191,444 | -0.29(-0.44%) |
Oct 07, 2022 | 67.90 | 67.90 | 66.49 | 66.88 | 244,147 | -1.63(-2.38%) |
Oct 06, 2022 | 69.12 | 69.52 | 68.41 | 68.51 | 386,350 | -0.94(-1.35%) |
Oct 05, 2022 | 68.94 | 69.75 | 68.67 | 69.45 | 233,610 | -0.53(-0.76%) |
Oct 04, 2022 | 68.28 | 70.02 | 68.28 | 69.98 | 402,007 | +2.71(+4.02%) |
Oct 03, 2022 | 66.17 | 67.64 | 65.40 | 67.27 | 452,848 | +1.76(+2.69%) |
Sep 30, 2022 | 66.20 | 66.98 | 65.39 | 65.51 | 331,779 | -0.61(-0.92%) |
Sep 29, 2022 | 66.37 | 66.43 | 65.31 | 66.12 | 358,990 | -0.87(-1.30%) |
Sep 28, 2022 | 65.84 | 67.36 | 65.74 | 66.99 | 494,977 | +1.27(+1.93%) |
Sep 27, 2022 | 66.64 | 66.87 | 65.06 | 65.72 | 484,009 | -0.23(-0.35%) |
Sep 26, 2022 | 66.53 | 67.01 | 65.54 | 65.96 | 369,549 | -1.11(-1.65%) |
Sep 23, 2022 | 67.39 | 67.66 | 66.11 | 67.06 | 566,508 | -1.14(-1.67%) |
Sep 22, 2022 | 69.60 | 69.66 | 68.09 | 68.20 | 361,629 | -1.22(-1.75%) |
Sep 21, 2022 | 71.07 | 71.55 | 69.41 | 69.42 | 368,933 | -1.39(-1.96%) |
Sep 20, 2022 | 71.48 | 71.51 | 70.18 | 70.80 | 570,430 | -1.11(-1.54%) |
Sep 19, 2022 | 70.33 | 71.96 | 70.33 | 71.91 | 675,137 | +0.80(+1.13%) |
Sep 16, 2022 | 71.00 | 71.20 | 70.43 | 71.11 | 309,616 | -0.73(-1.02%) |
Sep 15, 2022 | 71.58 | 72.72 | 71.55 | 71.85 | 173,710 | +0.18(+0.26%) |
Sep 14, 2022 | 71.96 | 72.28 | 71.07 | 71.66 | 170,956 | -0.12(-0.16%) |
Sep 13, 2022 | 73.06 | 73.22 | 71.58 | 71.78 | 249,605 | -2.77(-3.71%) |
Sep 12, 2022 | 74.22 | 74.94 | 74.10 | 74.55 | 144,481 | +0.60(+0.81%) |
Sep 09, 2022 | 73.78 | 74.13 | 73.65 | 73.95 | 172,765 | +0.69(+0.95%) |
Sep 08, 2022 | 71.57 | 73.30 | 71.35 | 73.26 | 301,323 | +1.26(+1.76%) |
Sep 07, 2022 | 70.31 | 72.10 | 70.31 | 71.99 | 140,355 | +1.43(+2.02%) |
Sep 06, 2022 | 71.08 | 71.19 | 69.88 | 70.56 | 198,655 | -0.14(-0.20%) |
Sep 02, 2022 | 71.96 | 72.65 | 70.39 | 70.71 | 195,952 | -0.57(-0.80%) |