Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.99 | 83.76 | 80.29 | 83.60 | 12,832,214 | +3.64(+4.55%) |
Nov 29, 2022 | 79.83 | 80.79 | 79.34 | 79.96 | 6,768,542 | +0.33(+0.41%) |
Nov 28, 2022 | 80.70 | 81.83 | 79.25 | 79.63 | 7,279,300 | -1.41(-1.74%) |
Nov 25, 2022 | 80.97 | 81.36 | 80.01 | 81.04 | 2,701,704 | +0.06(+0.07%) |
Nov 23, 2022 | 80.98 | 82.10 | 80.36 | 80.98 | 7,290,991 | +0.03(+0.04%) |
Nov 22, 2022 | 80.50 | 81.08 | 78.64 | 80.95 | 7,880,854 | +1.10(+1.38%) |
Nov 21, 2022 | 80.71 | 80.98 | 79.52 | 79.85 | 5,146,222 | -1.14(-1.41%) |
Nov 18, 2022 | 81.71 | 82.03 | 80.41 | 80.99 | 7,247,785 | +0.47(+0.58%) |
Nov 17, 2022 | 80.35 | 81.17 | 79.40 | 80.52 | 10,607,363 | -0.95(-1.17%) |
Nov 16, 2022 | 83.64 | 84.12 | 81.31 | 81.47 | 10,409,987 | -2.36(-2.81%) |
Nov 15, 2022 | 85.90 | 86.48 | 82.75 | 83.83 | 13,951,399 | -0.22(-0.26%) |
Nov 14, 2022 | 84.50 | 86.02 | 83.84 | 84.05 | 11,361,712 | -0.69(-0.81%) |
Nov 11, 2022 | 83.03 | 85.65 | 82.47 | 84.74 | 14,703,142 | +1.64(+1.97%) |
Nov 10, 2022 | 80.75 | 83.50 | 80.06 | 83.10 | 21,042,836 | +5.92(+7.67%) |
Nov 09, 2022 | 79.33 | 79.69 | 77.10 | 77.19 | 11,777,863 | -2.66(-3.33%) |
Nov 08, 2022 | 79.72 | 81.25 | 78.86 | 79.84 | 10,740,322 | +0.74(+0.94%) |
Nov 07, 2022 | 80.07 | 80.59 | 78.78 | 79.10 | 9,306,136 | -0.84(-1.05%) |
Nov 04, 2022 | 81.73 | 81.98 | 78.03 | 79.94 | 13,886,508 | -0.67(-0.83%) |
Nov 03, 2022 | 80.12 | 82.31 | 79.44 | 80.61 | 10,139,813 | -0.55(-0.68%) |
Nov 02, 2022 | 82.74 | 81.09 | 81.16 | 12,940,718 | -1.64(-1.98%) | |
Nov 01, 2022 | 82.98 | 84.14 | 82.45 | 82.80 | 9,902,460 | +0.67(+0.82%) |
Oct 31, 2022 | 83.34 | 83.86 | 81.83 | 82.13 | 10,766,650 | -1.61(-1.92%) |
Oct 28, 2022 | 81.32 | 83.90 | 80.45 | 83.74 | 10,390,727 | +2.85(+3.52%) |
Oct 27, 2022 | 82.82 | 83.30 | 80.56 | 80.89 | 8,452,972 | -1.01(-1.23%) |
Oct 26, 2022 | 80.85 | 84.22 | 80.58 | 81.90 | 12,482,983 | +1.34(+1.66%) |
Oct 25, 2022 | 78.76 | 81.31 | 78.75 | 80.56 | 10,362,321 | +2.10(+2.68%) |
Oct 24, 2022 | 79.21 | 79.46 | 76.65 | 78.47 | 7,861,135 | -0.36(-0.46%) |
Oct 21, 2022 | 77.22 | 78.97 | 76.06 | 78.82 | 9,277,165 | +2.12(+2.76%) |
Oct 20, 2022 | 77.04 | 78.94 | 76.40 | 76.71 | 9,263,512 | -0.39(-0.51%) |
Oct 19, 2022 | 80.13 | 80.48 | 76.53 | 77.10 | 13,570,211 | -3.97(-4.90%) |
Oct 18, 2022 | 82.51 | 82.94 | 80.33 | 81.06 | 11,297,266 | +0.38(+0.47%) |
Oct 17, 2022 | 79.42 | 81.08 | 78.66 | 80.68 | 9,481,594 | +2.88(+3.70%) |
Oct 14, 2022 | 81.03 | 81.94 | 77.71 | 77.81 | 9,683,309 | -2.25(-2.81%) |
Oct 13, 2022 | 76.60 | 80.37 | 76.32 | 80.05 | 12,424,641 | +1.37(+1.74%) |
Oct 12, 2022 | 78.48 | 79.08 | 76.82 | 78.68 | 7,620,366 | +0.43(+0.55%) |
Oct 11, 2022 | 77.43 | 80.19 | 76.25 | 78.25 | 11,870,573 | +0.62(+0.80%) |
Oct 10, 2022 | 78.93 | 79.04 | 77.07 | 77.64 | 10,522,847 | -1.45(-1.83%) |
Oct 07, 2022 | 81.65 | 81.77 | 78.93 | 79.08 | 9,283,309 | -3.57(-4.32%) |
Oct 06, 2022 | 82.17 | 83.49 | 81.64 | 82.65 | 8,022,983 | +0.00(+0.00%) |
Oct 05, 2022 | 81.92 | 83.22 | 80.28 | 82.65 | 8,982,990 | -0.33(-0.40%) |
Oct 04, 2022 | 81.45 | 83.04 | 81.29 | 82.98 | 11,928,885 | +3.02(+3.78%) |
Oct 03, 2022 | 80.72 | 81.47 | 78.75 | 79.96 | 10,682,610 | +0.66(+0.83%) |
Sep 30, 2022 | 78.78 | 82.14 | 78.63 | 79.30 | 13,488,167 | +0.46(+0.58%) |
Sep 29, 2022 | 80.30 | 80.60 | 77.53 | 78.84 | 10,293,527 | -2.34(-2.88%) |
Sep 28, 2022 | 79.03 | 81.73 | 78.88 | 81.18 | 19,371,002 | +3.98(+5.15%) |
Sep 27, 2022 | 76.43 | 78.00 | 75.99 | 77.21 | 14,095,113 | +2.16(+2.88%) |
Sep 26, 2022 | 76.28 | 78.41 | 74.96 | 75.05 | 11,762,017 | -1.59(-2.07%) |
Sep 23, 2022 | 77.24 | 77.51 | 75.05 | 76.64 | 11,901,220 | -1.44(-1.84%) |
Sep 22, 2022 | 78.41 | 78.78 | 76.93 | 78.08 | 11,198,947 | -1.04(-1.31%) |
Sep 21, 2022 | 82.41 | 82.77 | 78.99 | 79.11 | 12,764,426 | -2.86(-3.49%) |
Sep 20, 2022 | 81.38 | 82.80 | 80.93 | 81.97 | 8,108,976 | -0.24(-0.29%) |
Sep 19, 2022 | 82.36 | 82.79 | 80.33 | 82.21 | 15,561,173 | -1.04(-1.25%) |
Sep 16, 2022 | 84.88 | 85.15 | 82.27 | 83.25 | 15,652,866 | -2.93(-3.40%) |
Sep 15, 2022 | 84.66 | 86.96 | 84.37 | 86.18 | 9,006,096 | +1.11(+1.30%) |
Sep 14, 2022 | 84.14 | 85.46 | 83.11 | 85.07 | 8,738,452 | +0.95(+1.13%) |
Sep 13, 2022 | 86.14 | 86.84 | 83.62 | 84.12 | 14,699,047 | -4.54(-5.12%) |
Sep 12, 2022 | 88.17 | 88.74 | 86.91 | 88.66 | 9,542,024 | +0.67(+0.76%) |
Sep 09, 2022 | 87.84 | 88.81 | 87.18 | 87.99 | 9,012,357 | +0.59(+0.67%) |
Sep 08, 2022 | 84.04 | 87.47 | 84.04 | 87.40 | 13,110,681 | +2.63(+3.10%) |
Sep 07, 2022 | 81.22 | 84.94 | 81.07 | 84.77 | 11,024,171 | +3.45(+4.24%) |
Sep 06, 2022 | 83.86 | 84.13 | 81.14 | 81.32 | 11,304,271 | -2.39(-2.85%) |
Sep 02, 2022 | 86.75 | 86.75 | 83.23 | 83.71 | 11,510,994 | -1.79(-2.09%) |