Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 86.23 | 88.09 | 84.20 | 87.92 | 11,317,839 | +1.88(+2.18%) |
Nov 29, 2022 | 84.68 | 86.41 | 84.64 | 86.04 | 5,669,961 | +1.12(+1.32%) |
Nov 28, 2022 | 85.21 | 86.06 | 84.73 | 84.91 | 6,507,988 | -0.96(-1.12%) |
Nov 25, 2022 | 84.69 | 86.04 | 84.52 | 85.88 | 2,618,295 | +0.93(+1.09%) |
Nov 23, 2022 | 84.75 | 85.44 | 84.71 | 84.95 | 5,252,168 | +0.25(+0.29%) |
Nov 22, 2022 | 84.63 | 85.20 | 84.36 | 84.71 | 4,027,080 | +0.56(+0.66%) |
Nov 21, 2022 | 84.13 | 84.71 | 83.67 | 84.15 | 4,940,649 | -0.11(-0.13%) |
Nov 18, 2022 | 85.27 | 85.37 | 83.69 | 84.26 | 5,770,227 | +0.24(+0.28%) |
Nov 17, 2022 | 83.78 | 84.19 | 82.66 | 84.03 | 5,258,543 | -0.82(-0.97%) |
Nov 16, 2022 | 85.46 | 85.46 | 84.13 | 84.85 | 4,622,510 | -0.64(-0.75%) |
Nov 15, 2022 | 86.03 | 86.77 | 84.41 | 85.49 | 7,765,771 | +0.65(+0.77%) |
Nov 14, 2022 | 85.27 | 86.30 | 84.81 | 84.84 | 5,159,007 | -0.92(-1.07%) |
Nov 11, 2022 | 84.07 | 86.61 | 84.07 | 85.75 | 9,653,575 | +1.87(+2.23%) |
Nov 10, 2022 | 81.89 | 84.05 | 81.73 | 83.88 | 10,640,827 | +5.05(+6.41%) |
Nov 09, 2022 | 80.18 | 80.61 | 78.58 | 78.83 | 5,500,816 | -1.73(-2.15%) |
Nov 08, 2022 | 80.87 | 81.46 | 79.83 | 80.56 | 5,134,631 | -0.27(-0.34%) |
Nov 07, 2022 | 80.79 | 81.36 | 80.40 | 80.83 | 4,868,131 | +0.68(+0.85%) |
Nov 04, 2022 | 80.44 | 81.00 | 79.35 | 80.15 | 7,336,186 | +1.16(+1.47%) |
Nov 03, 2022 | 78.46 | 79.94 | 77.98 | 78.99 | 6,824,926 | -0.71(-0.89%) |
Nov 02, 2022 | 78.83 | 79.70 | 11,548,072 | +0.61(+0.78%) | ||
Nov 01, 2022 | 78.64 | 79.32 | 78.39 | 79.08 | 8,675,813 | +1.46(+1.89%) |
Oct 31, 2022 | 77.24 | 78.74 | 77.17 | 77.62 | 9,620,069 | -0.05(-0.06%) |
Oct 28, 2022 | 75.83 | 77.74 | 75.11 | 77.67 | 8,274,243 | +2.18(+2.88%) |
Oct 27, 2022 | 76.72 | 77.17 | 75.41 | 75.49 | 6,909,958 | -0.21(-0.27%) |
Oct 26, 2022 | 75.41 | 76.76 | 75.39 | 75.70 | 8,271,049 | +0.37(+0.50%) |
Oct 25, 2022 | 73.54 | 75.47 | 73.54 | 75.32 | 8,736,202 | +1.01(+1.36%) |
Oct 24, 2022 | 74.41 | 75.87 | 73.51 | 74.31 | 8,703,988 | +0.20(+0.26%) |
Oct 21, 2022 | 71.67 | 74.41 | 71.31 | 74.12 | 8,710,326 | +2.45(+3.42%) |
Oct 20, 2022 | 72.63 | 73.48 | 71.23 | 71.66 | 8,164,303 | -0.97(-1.34%) |
Oct 19, 2022 | 74.05 | 74.46 | 72.38 | 72.64 | 7,940,392 | -1.68(-2.27%) |
Oct 18, 2022 | 74.66 | 75.40 | 73.33 | 74.32 | 10,440,480 | +2.15(+2.98%) |
Oct 17, 2022 | 71.86 | 73.20 | 71.41 | 72.17 | 12,196,075 | +1.72(+2.44%) |
Oct 14, 2022 | 72.25 | 73.97 | 70.01 | 70.45 | 14,604,801 | -3.76(-5.07%) |
Oct 13, 2022 | 70.15 | 74.53 | 69.86 | 74.21 | 12,617,958 | +2.54(+3.55%) |
Oct 12, 2022 | 72.03 | 72.79 | 71.41 | 71.66 | 6,848,439 | -0.37(-0.52%) |
Oct 11, 2022 | 72.90 | 73.36 | 71.61 | 72.04 | 6,703,154 | -1.32(-1.80%) |
Oct 10, 2022 | 74.32 | 74.59 | 72.81 | 73.36 | 5,791,198 | -0.49(-0.66%) |
Oct 07, 2022 | 75.50 | 75.58 | 73.32 | 73.84 | 7,675,563 | -2.23(-2.93%) |
Oct 06, 2022 | 77.13 | 77.83 | 75.90 | 76.07 | 6,877,728 | -1.68(-2.17%) |
Oct 05, 2022 | 76.74 | 78.20 | 76.14 | 77.75 | 6,366,163 | -0.80(-1.02%) |
Oct 04, 2022 | 76.90 | 79.28 | 76.53 | 78.56 | 8,416,897 | +3.36(+4.47%) |
Oct 03, 2022 | 74.89 | 75.76 | 73.27 | 75.20 | 8,952,858 | +1.28(+1.73%) |
Sep 30, 2022 | 74.63 | 75.93 | 73.78 | 73.92 | 8,648,201 | -0.80(-1.06%) |
Sep 29, 2022 | 75.59 | 75.81 | 73.94 | 74.71 | 6,296,927 | -1.51(-1.98%) |
Sep 28, 2022 | 74.62 | 76.61 | 74.55 | 76.22 | 7,154,322 | +1.86(+2.50%) |
Sep 27, 2022 | 75.50 | 75.64 | 73.30 | 74.36 | 7,327,220 | -0.26(-0.35%) |
Sep 26, 2022 | 75.71 | 76.40 | 73.92 | 74.62 | 9,077,465 | -1.64(-2.15%) |
Sep 23, 2022 | 77.91 | 78.30 | 75.05 | 76.26 | 10,678,616 | -3.05(-3.85%) |
Sep 22, 2022 | 81.31 | 81.63 | 78.84 | 79.31 | 8,952,875 | -1.49(-1.84%) |
Sep 21, 2022 | 82.24 | 83.41 | 80.79 | 80.80 | 10,376,095 | -0.78(-0.95%) |
Sep 20, 2022 | 82.42 | 82.75 | 80.80 | 81.57 | 8,649,331 | -1.43(-1.72%) |
Sep 19, 2022 | 80.57 | 83.28 | 80.53 | 83.00 | 6,425,728 | +1.21(+1.48%) |
Sep 16, 2022 | 81.77 | 82.05 | 80.07 | 81.80 | 22,434,814 | -0.78(-0.94%) |
Sep 15, 2022 | 81.71 | 83.70 | 81.63 | 82.57 | 9,494,350 | +1.01(+1.24%) |
Sep 14, 2022 | 81.90 | 82.43 | 80.58 | 81.56 | 8,915,403 | +0.12(+0.15%) |
Sep 13, 2022 | 82.34 | 82.97 | 81.21 | 81.44 | 8,437,496 | -2.90(-3.44%) |
Sep 12, 2022 | 84.20 | 85.17 | 84.06 | 84.34 | 8,584,124 | +0.65(+0.77%) |
Sep 09, 2022 | 83.47 | 84.03 | 83.08 | 83.70 | 6,388,596 | +0.95(+1.15%) |
Sep 08, 2022 | 80.95 | 82.79 | 80.46 | 82.74 | 9,027,713 | +1.48(+1.82%) |
Sep 07, 2022 | 78.93 | 81.64 | 78.93 | 81.26 | 8,115,775 | +1.62(+2.03%) |
Sep 06, 2022 | 81.16 | 81.24 | 77.80 | 79.64 | 11,425,659 | -1.19(-1.47%) |
Sep 02, 2022 | 81.73 | 83.29 | 80.20 | 80.83 | 10,661,435 | +0.22(+0.27%) |