Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.61 | 74.13 | 72.23 | 74.11 | 12,189,260 | +1.46(+2.01%) |
Nov 29, 2022 | 72.74 | 72.89 | 72.28 | 72.65 | 8,076,942 | -0.28(-0.38%) |
Nov 28, 2022 | 72.94 | 73.34 | 72.83 | 72.93 | 9,059,226 | -0.28(-0.38%) |
Nov 25, 2022 | 73.26 | 73.26 | 73.07 | 73.21 | 3,171,834 | +0.05(+0.07%) |
Nov 23, 2022 | 72.97 | 73.31 | 72.88 | 73.16 | 6,547,307 | +0.25(+0.34%) |
Nov 22, 2022 | 72.92 | 72.98 | 72.64 | 72.91 | 6,567,483 | +0.53(+0.73%) |
Nov 21, 2022 | 71.84 | 72.49 | 71.69 | 72.39 | 8,387,999 | +0.68(+0.95%) |
Nov 18, 2022 | 71.52 | 71.79 | 71.22 | 71.70 | 9,447,496 | +0.76(+1.07%) |
Nov 17, 2022 | 70.34 | 70.98 | 70.34 | 70.95 | 8,151,819 | -0.02(-0.03%) |
Nov 16, 2022 | 70.72 | 71.32 | 70.68 | 70.97 | 10,152,890 | +0.35(+0.49%) |
Nov 15, 2022 | 70.92 | 71.15 | 70.04 | 70.62 | 15,690,670 | +0.59(+0.84%) |
Nov 14, 2022 | 70.52 | 71.16 | 69.99 | 70.03 | 15,417,366 | -0.56(-0.79%) |
Nov 11, 2022 | 70.86 | 70.94 | 69.49 | 70.59 | 14,882,506 | -0.08(-0.11%) |
Nov 10, 2022 | 70.52 | 70.85 | 69.49 | 70.67 | 20,086,116 | +1.62(+2.35%) |
Nov 09, 2022 | 69.63 | 70.06 | 68.99 | 69.04 | 9,858,033 | -0.76(-1.09%) |
Nov 08, 2022 | 69.81 | 70.24 | 69.08 | 69.80 | 9,469,047 | +0.20(+0.29%) |
Nov 07, 2022 | 69.13 | 69.73 | 69.00 | 69.60 | 7,429,617 | +0.61(+0.89%) |
Nov 04, 2022 | 69.00 | 69.37 | 68.08 | 68.99 | 12,434,061 | +0.81(+1.18%) |
Nov 03, 2022 | 67.83 | 68.49 | 67.68 | 68.18 | 11,065,367 | -0.23(-0.34%) |
Nov 02, 2022 | 69.48 | 68.37 | 68.41 | 16,969,284 | -1.21(-1.74%) | |
Nov 01, 2022 | 70.01 | 70.35 | 69.37 | 69.62 | 9,930,955 | -0.22(-0.32%) |
Oct 31, 2022 | 70.05 | 70.27 | 69.66 | 69.84 | 9,582,866 | -0.41(-0.59%) |
Oct 28, 2022 | 68.87 | 70.38 | 68.84 | 70.25 | 9,941,602 | +1.51(+2.19%) |
Oct 27, 2022 | 68.76 | 69.20 | 68.64 | 68.75 | 10,402,669 | +0.06(+0.08%) |
Oct 26, 2022 | 68.39 | 69.18 | 68.18 | 68.69 | 9,876,465 | +0.45(+0.66%) |
Oct 25, 2022 | 67.51 | 68.32 | 67.12 | 68.24 | 11,060,294 | +0.88(+1.31%) |
Oct 24, 2022 | 66.63 | 67.49 | 66.49 | 67.35 | 11,535,884 | +1.19(+1.80%) |
Oct 21, 2022 | 65.13 | 66.33 | 64.92 | 66.16 | 10,012,332 | +1.00(+1.53%) |
Oct 20, 2022 | 66.12 | 66.27 | 65.11 | 65.17 | 10,439,138 | -0.92(-1.39%) |
Oct 19, 2022 | 66.49 | 66.85 | 65.82 | 66.09 | 9,358,371 | -0.31(-0.46%) |
Oct 18, 2022 | 66.52 | 66.85 | 66.00 | 66.39 | 11,457,192 | +0.85(+1.30%) |
Oct 17, 2022 | 65.52 | 65.87 | 65.39 | 65.54 | 9,484,665 | +0.70(+1.08%) |
Oct 14, 2022 | 66.42 | 66.50 | 64.73 | 64.84 | 12,093,780 | -1.19(-1.80%) |
Oct 13, 2022 | 64.33 | 66.27 | 64.03 | 66.03 | 19,242,408 | +1.08(+1.66%) |
Oct 12, 2022 | 65.24 | 65.69 | 64.94 | 64.95 | 11,418,178 | +0.35(+0.54%) |
Oct 11, 2022 | 64.12 | 65.19 | 64.01 | 64.61 | 11,231,111 | +0.53(+0.82%) |
Oct 10, 2022 | 63.97 | 64.34 | 63.54 | 64.08 | 12,288,560 | +0.23(+0.36%) |
Oct 07, 2022 | 64.70 | 64.77 | 63.60 | 63.85 | 14,311,917 | -0.97(-1.50%) |
Oct 06, 2022 | 65.76 | 65.88 | 64.68 | 64.82 | 11,047,160 | -0.96(-1.46%) |
Oct 05, 2022 | 65.82 | 66.13 | 65.09 | 65.78 | 11,035,611 | -0.38(-0.58%) |
Oct 04, 2022 | 65.57 | 66.51 | 65.55 | 66.16 | 13,920,629 | +0.99(+1.52%) |
Oct 03, 2022 | 64.53 | 65.34 | 64.18 | 65.18 | 13,230,045 | +1.10(+1.72%) |
Sep 30, 2022 | 65.37 | 65.47 | 64.03 | 64.07 | 13,984,754 | -1.13(-1.74%) |
Sep 29, 2022 | 66.15 | 66.28 | 64.80 | 65.20 | 14,068,847 | -1.09(-1.65%) |
Sep 28, 2022 | 65.81 | 66.62 | 65.23 | 66.30 | 14,850,941 | +0.79(+1.20%) |
Sep 27, 2022 | 66.99 | 67.35 | 65.38 | 65.51 | 17,871,366 | -1.15(-1.73%) |
Sep 26, 2022 | 66.47 | 67.24 | 66.34 | 66.66 | 12,120,936 | +0.05(+0.07%) |
Sep 23, 2022 | 67.39 | 67.39 | 65.92 | 66.62 | 16,569,721 | -1.15(-1.70%) |
Sep 22, 2022 | 67.92 | 68.23 | 67.64 | 67.77 | 10,861,205 | -0.10(-0.14%) |
Sep 21, 2022 | 68.54 | 69.21 | 67.83 | 67.86 | 14,778,557 | -0.26(-0.38%) |
Sep 20, 2022 | 68.05 | 68.28 | 67.59 | 68.12 | 9,550,497 | -0.37(-0.55%) |
Sep 19, 2022 | 67.79 | 68.55 | 67.79 | 68.50 | 9,759,273 | +0.45(+0.66%) |
Sep 16, 2022 | 67.64 | 68.12 | 67.63 | 68.05 | 14,101,908 | +0.16(+0.24%) |
Sep 15, 2022 | 68.42 | 68.48 | 67.71 | 67.88 | 11,775,967 | -0.57(-0.84%) |
Sep 14, 2022 | 68.69 | 68.78 | 68.06 | 68.46 | 12,885,199 | -0.03(-0.04%) |
Sep 13, 2022 | 70.26 | 70.35 | 68.29 | 68.48 | 13,564,456 | -2.37(-3.34%) |
Sep 12, 2022 | 70.63 | 71.08 | 70.54 | 70.85 | 9,098,972 | +0.28(+0.39%) |
Sep 09, 2022 | 70.07 | 71.05 | 69.81 | 70.57 | 19,399,756 | +0.69(+0.98%) |
Sep 08, 2022 | 69.72 | 70.15 | 69.07 | 69.89 | 15,560,380 | -0.18(-0.26%) |
Sep 07, 2022 | 69.05 | 70.15 | 68.99 | 70.07 | 20,579,874 | +1.24(+1.80%) |
Sep 06, 2022 | 69.26 | 69.81 | 68.73 | 68.83 | 22,927,476 | -0.39(-0.57%) |
Sep 02, 2022 | 70.67 | 70.95 | 69.00 | 69.22 | 16,611,616 | -0.92(-1.31%) |