Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.10 | 80.18 | 77.81 | 80.18 | 6,674 | +2.47(+3.19%) |
Nov 29, 2022 | 78.10 | 78.10 | 77.63 | 77.70 | 1,511 | -0.12(-0.16%) |
Nov 28, 2022 | 78.53 | 78.84 | 77.82 | 77.82 | 3,399 | -0.55(-0.70%) |
Nov 25, 2022 | 78.42 | 78.45 | 78.25 | 78.37 | 3,118 | -0.17(-0.22%) |
Nov 23, 2022 | 78.42 | 78.72 | 78.25 | 78.55 | 15,117 | +0.50(+0.63%) |
Nov 22, 2022 | 77.75 | 78.24 | 77.50 | 78.05 | 15,145 | +0.30(+0.38%) |
Nov 21, 2022 | 77.91 | 77.91 | 77.53 | 77.76 | 16,305 | -0.13(-0.17%) |
Nov 18, 2022 | 78.69 | 78.72 | 77.31 | 77.89 | 23,970 | +0.59(+0.76%) |
Nov 17, 2022 | 77.10 | 77.67 | 76.82 | 77.30 | 42,656 | -0.84(-1.07%) |
Nov 16, 2022 | 78.34 | 78.34 | 77.95 | 78.13 | 6,198 | -0.69(-0.87%) |
Nov 15, 2022 | 79.10 | 79.12 | 78.19 | 78.82 | 38,302 | +1.07(+1.38%) |
Nov 14, 2022 | 78.04 | 78.61 | 77.63 | 77.75 | 14,728 | -0.19(-0.24%) |
Nov 11, 2022 | 77.53 | 78.08 | 77.45 | 77.93 | 35,914 | +0.73(+0.94%) |
Nov 10, 2022 | 76.19 | 77.28 | 75.99 | 77.21 | 23,427 | +3.71(+5.04%) |
Nov 09, 2022 | 74.42 | 74.49 | 73.50 | 73.50 | 6,507 | -1.36(-1.82%) |
Nov 08, 2022 | 74.27 | 75.66 | 74.27 | 74.86 | 4,169 | +0.42(+0.56%) |
Nov 07, 2022 | 74.43 | 74.56 | 73.71 | 74.44 | 20,420 | +0.56(+0.75%) |
Nov 04, 2022 | 73.51 | 74.25 | 72.84 | 73.89 | 18,786 | +1.39(+1.92%) |
Nov 03, 2022 | 72.46 | 73.02 | 72.40 | 72.50 | 18,158 | -0.29(-0.40%) |
Nov 02, 2022 | 74.26 | 72.79 | 72.79 | 6,027 | -1.93(-2.58%) | |
Nov 01, 2022 | 75.39 | 75.39 | 74.68 | 74.72 | 4,970 | +0.20(+0.26%) |
Oct 31, 2022 | 74.40 | 74.80 | 74.40 | 74.52 | 10,881 | -0.35(-0.47%) |
Oct 28, 2022 | 74.49 | 74.88 | 74.49 | 74.88 | 47,440 | +1.83(+2.50%) |
Oct 27, 2022 | 73.52 | 73.60 | 73.01 | 73.05 | 11,654 | -0.46(-0.63%) |
Oct 26, 2022 | 73.32 | 74.33 | 73.32 | 73.51 | 24,356 | +0.60(+0.82%) |
Oct 25, 2022 | 72.35 | 72.91 | 72.35 | 72.91 | 1,229 | +1.53(+2.15%) |
Oct 24, 2022 | 70.79 | 71.52 | 70.42 | 71.38 | 8,861 | +0.37(+0.53%) |
Oct 21, 2022 | 69.51 | 71.00 | 69.43 | 71.00 | 7,701 | +1.64(+2.37%) |
Oct 20, 2022 | 70.17 | 70.67 | 69.35 | 69.36 | 8,447 | -0.89(-1.27%) |
Oct 19, 2022 | 70.54 | 71.04 | 69.81 | 70.26 | 13,327 | -0.60(-0.85%) |
Oct 18, 2022 | 71.79 | 71.79 | 70.64 | 70.86 | 1,548 | +0.61(+0.87%) |
Oct 17, 2022 | 70.46 | 70.61 | 70.25 | 70.25 | 2,429 | +1.50(+2.19%) |
Oct 14, 2022 | 70.71 | 70.71 | 68.70 | 68.74 | 2,465 | -1.40(-1.99%) |
Oct 13, 2022 | 67.38 | 70.33 | 67.31 | 70.14 | 6,057 | +1.10(+1.59%) |
Oct 12, 2022 | 69.23 | 69.55 | 68.94 | 69.04 | 13,948 | -0.07(-0.10%) |
Oct 11, 2022 | 69.83 | 69.83 | 69.01 | 69.11 | 742 | -0.22(-0.31%) |
Oct 10, 2022 | 69.37 | 69.40 | 68.99 | 69.32 | 879 | -0.24(-0.35%) |
Oct 07, 2022 | 70.08 | 70.08 | 69.57 | 69.57 | 2,191 | -1.80(-2.52%) |
Oct 06, 2022 | 71.38 | 71.87 | 71.37 | 71.37 | 22,916 | -0.73(-1.01%) |
Oct 05, 2022 | 71.57 | 72.52 | 71.57 | 72.10 | 1,107 | -0.45(-0.62%) |
Oct 04, 2022 | 71.85 | 72.55 | 71.85 | 72.55 | 2,141 | +2.54(+3.62%) |
Oct 03, 2022 | 69.62 | 70.31 | 69.62 | 70.01 | 1,370 | +1.37(+1.99%) |
Sep 30, 2022 | 69.99 | 69.99 | 68.65 | 68.65 | 7,743 | -0.75(-1.08%) |
Sep 29, 2022 | 70.17 | 70.17 | 68.95 | 69.39 | 2,936 | -1.66(-2.34%) |
Sep 28, 2022 | 69.89 | 71.28 | 69.89 | 71.05 | 13,222 | +2.40(+3.49%) |
Sep 27, 2022 | 69.48 | 69.90 | 68.54 | 68.66 | 12,817 | -0.37(-0.54%) |
Sep 26, 2022 | 69.30 | 69.81 | 68.82 | 69.03 | 3,948 | -0.28(-0.40%) |
Sep 23, 2022 | 69.47 | 69.54 | 68.84 | 69.30 | 10,022 | -1.13(-1.60%) |
Sep 22, 2022 | 70.67 | 70.70 | 70.36 | 70.43 | 5,519 | -0.84(-1.18%) |
Sep 21, 2022 | 73.03 | 73.27 | 71.27 | 71.27 | 2,084 | -1.67(-2.29%) |
Sep 20, 2022 | 73.03 | 73.03 | 72.57 | 72.94 | 3,882 | -0.65(-0.88%) |
Sep 19, 2022 | 73.00 | 73.59 | 72.81 | 73.59 | 12,535 | +0.05(+0.07%) |
Sep 16, 2022 | 73.10 | 73.54 | 72.77 | 73.54 | 7,313 | -0.29(-0.40%) |
Sep 15, 2022 | 74.35 | 74.52 | 73.67 | 73.84 | 4,178 | -0.59(-0.79%) |
Sep 14, 2022 | 74.21 | 74.42 | 73.78 | 74.42 | 25,002 | +0.65(+0.88%) |
Sep 13, 2022 | 75.58 | 75.62 | 73.78 | 73.78 | 2,011 | -3.37(-4.37%) |
Sep 12, 2022 | 77.39 | 77.39 | 77.00 | 77.15 | 3,519 | +0.56(+0.74%) |
Sep 09, 2022 | 76.34 | 76.58 | 76.29 | 76.58 | 4,378 | +1.31(+1.75%) |
Sep 08, 2022 | 74.27 | 75.45 | 74.07 | 75.27 | 7,812 | +0.44(+0.59%) |
Sep 07, 2022 | 73.48 | 74.83 | 73.48 | 74.83 | 1,933 | +1.88(+2.58%) |
Sep 06, 2022 | 73.59 | 73.59 | 72.92 | 72.94 | 2,693 | -0.51(-0.69%) |
Sep 02, 2022 | 75.12 | 75.12 | 73.25 | 73.45 | 9,642 | -0.80(-1.08%) |