Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.94 | 76.70 | 74.52 | 76.70 | 474,520 | +1.78(+2.38%) |
Nov 29, 2022 | 74.98 | 75.08 | 74.49 | 74.92 | 302,626 | -0.02(-0.03%) |
Nov 28, 2022 | 75.64 | 75.85 | 74.82 | 74.94 | 343,802 | -1.05(-1.38%) |
Nov 25, 2022 | 75.68 | 76.01 | 75.68 | 75.98 | 162,558 | +0.42(+0.56%) |
Nov 23, 2022 | 75.51 | 75.84 | 75.39 | 75.56 | 393,076 | +0.10(+0.13%) |
Nov 22, 2022 | 75.10 | 75.52 | 74.99 | 75.47 | 392,060 | +0.67(+0.90%) |
Nov 21, 2022 | 74.45 | 74.93 | 74.38 | 74.79 | 399,941 | +0.35(+0.47%) |
Nov 18, 2022 | 74.51 | 74.69 | 73.95 | 74.44 | 472,907 | +0.68(+0.93%) |
Nov 17, 2022 | 73.28 | 73.84 | 73.03 | 73.75 | 341,909 | -0.14(-0.19%) |
Nov 16, 2022 | 74.10 | 74.32 | 73.73 | 73.89 | 370,331 | -0.19(-0.25%) |
Nov 15, 2022 | 74.34 | 74.48 | 73.47 | 74.08 | 543,723 | +0.51(+0.69%) |
Nov 14, 2022 | 73.76 | 74.43 | 73.50 | 73.57 | 316,456 | -0.37(-0.50%) |
Nov 11, 2022 | 74.28 | 74.28 | 73.37 | 73.94 | 347,631 | -0.31(-0.42%) |
Nov 10, 2022 | 73.73 | 74.34 | 73.17 | 74.25 | 409,522 | +2.59(+3.62%) |
Nov 09, 2022 | 72.44 | 72.74 | 71.52 | 71.66 | 293,736 | -0.93(-1.28%) |
Nov 08, 2022 | 72.16 | 73.14 | 71.89 | 72.59 | 467,296 | +0.71(+0.99%) |
Nov 07, 2022 | 71.52 | 72.07 | 71.28 | 71.88 | 276,285 | +0.58(+0.81%) |
Nov 04, 2022 | 71.27 | 71.63 | 70.28 | 71.30 | 306,389 | +0.79(+1.12%) |
Nov 03, 2022 | 70.00 | 70.86 | 69.72 | 70.51 | 389,346 | -0.36(-0.51%) |
Nov 02, 2022 | 72.27 | 70.86 | 70.87 | 352,730 | -1.43(-1.98%) | |
Nov 01, 2022 | 72.48 | 72.76 | 71.79 | 72.30 | 497,802 | +0.12(+0.16%) |
Oct 31, 2022 | 72.01 | 72.45 | 71.90 | 72.18 | 291,163 | -0.24(-0.34%) |
Oct 28, 2022 | 70.94 | 72.50 | 70.94 | 72.42 | 250,571 | +1.56(+2.19%) |
Oct 27, 2022 | 70.97 | 71.43 | 70.76 | 70.87 | 369,726 | +0.25(+0.36%) |
Oct 26, 2022 | 70.34 | 71.20 | 70.24 | 70.61 | 318,040 | +0.54(+0.77%) |
Oct 25, 2022 | 69.08 | 70.12 | 69.08 | 70.08 | 422,898 | +0.74(+1.07%) |
Oct 24, 2022 | 68.65 | 69.50 | 68.61 | 69.33 | 378,658 | +1.04(+1.52%) |
Oct 21, 2022 | 66.93 | 68.40 | 66.68 | 68.30 | 337,452 | +1.52(+2.27%) |
Oct 20, 2022 | 67.39 | 67.82 | 66.64 | 66.78 | 297,689 | -0.76(-1.13%) |
Oct 19, 2022 | 68.00 | 68.01 | 67.01 | 67.54 | 384,351 | -0.75(-1.10%) |
Oct 18, 2022 | 68.55 | 68.63 | 67.65 | 68.30 | 446,038 | +0.88(+1.31%) |
Oct 17, 2022 | 66.81 | 67.55 | 66.81 | 67.42 | 556,242 | +1.26(+1.91%) |
Oct 14, 2022 | 67.65 | 67.99 | 65.94 | 66.16 | 394,360 | -1.19(-1.77%) |
Oct 13, 2022 | 64.80 | 67.60 | 64.56 | 67.35 | 315,709 | +1.55(+2.35%) |
Oct 12, 2022 | 66.16 | 66.56 | 65.74 | 65.80 | 385,095 | -0.33(-0.50%) |
Oct 11, 2022 | 65.79 | 66.80 | 65.77 | 66.14 | 411,627 | +0.12(+0.18%) |
Oct 10, 2022 | 66.15 | 66.36 | 65.51 | 66.02 | 245,356 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 66.81 | 65.59 | 65.94 | 335,058 | -1.33(-1.98%) |
Oct 06, 2022 | 67.78 | 68.18 | 67.10 | 67.27 | 339,667 | -0.90(-1.32%) |
Oct 05, 2022 | 67.56 | 68.54 | 67.38 | 68.17 | 366,572 | -0.05(-0.07%) |
Oct 04, 2022 | 67.29 | 68.22 | 67.25 | 68.22 | 327,333 | +1.59(+2.39%) |
Oct 03, 2022 | 65.47 | 66.93 | 65.30 | 66.62 | 565,198 | +1.66(+2.56%) |
Sep 30, 2022 | 65.75 | 66.13 | 64.79 | 64.96 | 596,867 | -0.76(-1.16%) |
Sep 29, 2022 | 66.36 | 66.36 | 65.23 | 65.72 | 361,190 | -0.92(-1.38%) |
Sep 28, 2022 | 65.86 | 66.96 | 65.51 | 66.64 | 686,830 | +1.22(+1.87%) |
Sep 27, 2022 | 66.12 | 66.37 | 64.99 | 65.42 | 542,462 | -0.31(-0.48%) |
Sep 26, 2022 | 65.92 | 66.26 | 65.34 | 65.73 | 385,682 | -0.57(-0.86%) |
Sep 23, 2022 | 66.53 | 66.55 | 65.45 | 66.30 | 758,446 | -0.61(-0.91%) |
Sep 22, 2022 | 67.23 | 67.38 | 66.73 | 66.91 | 356,243 | -0.38(-0.56%) |
Sep 21, 2022 | 68.48 | 69.08 | 67.25 | 67.29 | 276,312 | -0.92(-1.34%) |
Sep 20, 2022 | 68.67 | 68.68 | 67.62 | 68.21 | 363,238 | -0.83(-1.20%) |
Sep 19, 2022 | 68.23 | 69.07 | 68.17 | 69.04 | 419,835 | +0.39(+0.57%) |
Sep 16, 2022 | 68.54 | 68.74 | 68.17 | 68.65 | 321,801 | -0.28(-0.41%) |
Sep 15, 2022 | 69.45 | 69.69 | 68.84 | 68.93 | 204,968 | -0.45(-0.65%) |
Sep 14, 2022 | 69.69 | 69.70 | 68.85 | 69.38 | 353,354 | -0.17(-0.24%) |
Sep 13, 2022 | 70.81 | 70.92 | 69.31 | 69.54 | 439,817 | -2.45(-3.40%) |
Sep 12, 2022 | 71.75 | 72.24 | 71.73 | 71.99 | 264,301 | +0.47(+0.65%) |
Sep 09, 2022 | 71.11 | 71.74 | 71.11 | 71.52 | 225,547 | +0.59(+0.84%) |
Sep 08, 2022 | 69.76 | 70.93 | 69.69 | 70.93 | 481,465 | +0.68(+0.97%) |
Sep 07, 2022 | 69.02 | 70.26 | 68.88 | 70.24 | 194,163 | +1.30(+1.88%) |
Sep 06, 2022 | 69.07 | 69.64 | 68.70 | 68.95 | 301,959 | +0.02(+0.03%) |
Sep 02, 2022 | 70.31 | 70.42 | 68.60 | 68.93 | 243,879 | -0.94(-1.34%) |