Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.68 | 78.21 | 75.63 | 78.21 | 180,402 | +1.43(+1.86%) |
Nov 29, 2022 | 76.29 | 76.99 | 76.29 | 76.78 | 169,639 | +0.40(+0.52%) |
Nov 28, 2022 | 77.20 | 77.55 | 76.27 | 76.38 | 183,163 | -1.40(-1.80%) |
Nov 25, 2022 | 77.39 | 77.79 | 77.39 | 77.78 | 25,949 | +0.38(+0.49%) |
Nov 23, 2022 | 76.92 | 77.61 | 76.92 | 77.40 | 128,646 | +0.32(+0.42%) |
Nov 22, 2022 | 76.66 | 77.15 | 76.66 | 77.08 | 144,908 | +0.73(+0.96%) |
Nov 21, 2022 | 75.91 | 76.40 | 75.91 | 76.35 | 140,312 | +0.27(+0.36%) |
Nov 18, 2022 | 76.37 | 76.63 | 75.51 | 76.08 | 159,425 | +0.54(+0.71%) |
Nov 17, 2022 | 75.13 | 75.59 | 74.92 | 75.55 | 153,904 | -0.44(-0.58%) |
Nov 16, 2022 | 76.35 | 76.54 | 75.87 | 75.98 | 123,058 | -0.51(-0.66%) |
Nov 15, 2022 | 77.08 | 77.40 | 75.87 | 76.49 | 148,209 | +0.27(+0.36%) |
Nov 14, 2022 | 77.16 | 77.26 | 76.17 | 76.22 | 182,427 | -1.36(-1.76%) |
Nov 11, 2022 | 77.22 | 77.90 | 77.01 | 77.58 | 225,189 | +0.60(+0.78%) |
Nov 10, 2022 | 75.39 | 77.07 | 75.39 | 76.98 | 197,076 | +3.83(+5.24%) |
Nov 09, 2022 | 73.98 | 74.28 | 73.04 | 73.14 | 131,215 | -1.33(-1.79%) |
Nov 08, 2022 | 74.26 | 74.92 | 73.77 | 74.47 | 243,136 | +0.32(+0.43%) |
Nov 07, 2022 | 74.03 | 74.22 | 73.51 | 74.15 | 235,632 | +0.69(+0.94%) |
Nov 04, 2022 | 73.11 | 73.82 | 72.44 | 73.46 | 255,569 | +1.36(+1.89%) |
Nov 03, 2022 | 72.11 | 72.67 | 71.60 | 72.10 | 184,476 | -0.73(-1.00%) |
Nov 02, 2022 | 73.57 | 74.91 | 72.78 | 72.83 | 466,190 | -0.96(-1.31%) |
Nov 01, 2022 | 74.03 | 74.30 | 73.45 | 73.79 | 355,024 | +0.35(+0.48%) |
Oct 31, 2022 | 73.46 | 73.97 | 73.41 | 73.44 | 214,114 | -0.42(-0.57%) |
Oct 28, 2022 | 72.27 | 73.99 | 72.26 | 73.86 | 238,754 | +1.76(+2.44%) |
Oct 27, 2022 | 71.99 | 72.89 | 71.99 | 72.10 | 204,033 | +0.58(+0.82%) |
Oct 26, 2022 | 71.40 | 72.29 | 71.35 | 71.52 | 186,237 | +0.21(+0.30%) |
Oct 25, 2022 | 69.94 | 71.41 | 69.94 | 71.30 | 147,327 | +0.97(+1.38%) |
Oct 24, 2022 | 69.82 | 70.65 | 69.65 | 70.33 | 280,708 | +0.88(+1.26%) |
Oct 21, 2022 | 67.59 | 69.49 | 67.26 | 69.45 | 328,668 | +1.94(+2.87%) |
Oct 20, 2022 | 68.51 | 69.18 | 67.33 | 67.52 | 182,576 | -1.25(-1.81%) |
Oct 19, 2022 | 69.26 | 69.79 | 68.36 | 68.76 | 220,577 | -1.10(-1.57%) |
Oct 18, 2022 | 70.41 | 70.67 | 69.12 | 69.86 | 270,895 | +1.02(+1.48%) |
Oct 17, 2022 | 68.52 | 69.27 | 68.47 | 68.84 | 519,343 | +1.68(+2.51%) |
Oct 14, 2022 | 68.98 | 69.78 | 67.08 | 67.16 | 338,839 | -1.16(-1.69%) |
Oct 13, 2022 | 64.55 | 68.55 | 64.26 | 68.32 | 430,018 | +2.50(+3.80%) |
Oct 12, 2022 | 66.02 | 66.58 | 65.59 | 65.81 | 160,745 | -0.13(-0.19%) |
Oct 11, 2022 | 66.42 | 67.04 | 65.69 | 65.94 | 285,423 | -0.87(-1.30%) |
Oct 10, 2022 | 67.45 | 67.64 | 66.41 | 66.81 | 190,809 | -0.29(-0.44%) |
Oct 07, 2022 | 68.13 | 68.13 | 66.71 | 67.10 | 243,336 | -1.63(-2.38%) |
Oct 06, 2022 | 69.35 | 69.76 | 68.64 | 68.73 | 385,067 | -0.94(-1.35%) |
Oct 05, 2022 | 69.17 | 69.98 | 68.90 | 69.68 | 232,835 | -0.54(-0.76%) |
Oct 04, 2022 | 68.51 | 70.25 | 68.51 | 70.21 | 400,672 | +2.71(+4.02%) |
Oct 03, 2022 | 66.39 | 67.87 | 65.62 | 67.50 | 451,345 | +1.77(+2.69%) |
Sep 30, 2022 | 66.42 | 67.21 | 65.61 | 65.73 | 330,678 | -0.61(-0.92%) |
Sep 29, 2022 | 66.59 | 66.65 | 65.52 | 66.34 | 357,799 | -0.88(-1.30%) |
Sep 28, 2022 | 66.06 | 67.59 | 65.96 | 67.22 | 493,334 | +1.27(+1.93%) |
Sep 27, 2022 | 66.87 | 67.09 | 65.28 | 65.94 | 482,402 | -0.23(-0.35%) |
Sep 26, 2022 | 66.75 | 67.24 | 65.76 | 66.17 | 368,323 | -1.11(-1.65%) |
Sep 23, 2022 | 67.61 | 67.88 | 66.33 | 67.28 | 564,627 | -1.14(-1.67%) |
Sep 22, 2022 | 69.83 | 69.89 | 68.32 | 68.43 | 360,428 | -1.22(-1.75%) |
Sep 21, 2022 | 71.30 | 71.79 | 69.64 | 69.65 | 367,708 | -1.39(-1.96%) |
Sep 20, 2022 | 71.72 | 71.75 | 70.41 | 71.04 | 568,536 | -1.11(-1.54%) |
Sep 19, 2022 | 70.57 | 72.20 | 70.57 | 72.15 | 672,895 | +0.80(+1.13%) |
Sep 16, 2022 | 71.23 | 71.44 | 70.66 | 71.35 | 308,589 | -0.74(-1.02%) |
Sep 15, 2022 | 71.81 | 72.97 | 71.79 | 72.09 | 173,133 | +0.18(+0.26%) |
Sep 14, 2022 | 72.20 | 72.52 | 71.31 | 71.90 | 170,388 | -0.12(-0.16%) |
Sep 13, 2022 | 73.31 | 73.46 | 71.81 | 72.02 | 248,777 | -2.78(-3.71%) |
Sep 12, 2022 | 74.47 | 75.19 | 74.35 | 74.80 | 144,002 | +0.60(+0.81%) |
Sep 09, 2022 | 74.02 | 74.38 | 73.90 | 74.20 | 172,191 | +0.70(+0.95%) |
Sep 08, 2022 | 71.81 | 73.55 | 71.59 | 73.50 | 300,323 | +1.27(+1.76%) |
Sep 07, 2022 | 70.55 | 72.34 | 70.55 | 72.23 | 139,889 | +1.43(+2.02%) |
Sep 06, 2022 | 71.32 | 71.43 | 70.11 | 70.80 | 197,995 | -0.15(-0.20%) |
Sep 02, 2022 | 72.20 | 72.89 | 70.62 | 70.94 | 195,302 | -0.57(-0.80%) |