Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.49 | 75.31 | 73.31 | 75.26 | 2,894,136 | +1.79(+2.44%) |
Nov 29, 2022 | 73.58 | 73.59 | 73.00 | 73.47 | 1,325,747 | -0.07(-0.10%) |
Nov 28, 2022 | 74.03 | 74.30 | 73.46 | 73.54 | 1,365,301 | -0.81(-1.09%) |
Nov 25, 2022 | 74.09 | 74.37 | 74.09 | 74.35 | 733,015 | +0.21(+0.28%) |
Nov 23, 2022 | 73.78 | 74.24 | 73.77 | 74.14 | 1,430,189 | +0.27(+0.37%) |
Nov 22, 2022 | 73.40 | 73.92 | 73.30 | 73.87 | 1,495,460 | +0.66(+0.90%) |
Nov 21, 2022 | 72.89 | 73.31 | 72.77 | 73.21 | 1,969,175 | +0.29(+0.40%) |
Nov 18, 2022 | 72.74 | 73.02 | 72.42 | 72.92 | 1,589,539 | +0.70(+0.97%) |
Nov 17, 2022 | 71.56 | 72.30 | 71.54 | 72.22 | 4,621,461 | -0.05(-0.07%) |
Nov 16, 2022 | 72.13 | 72.59 | 72.10 | 72.27 | 2,204,744 | -0.02(-0.03%) |
Nov 15, 2022 | 72.68 | 72.77 | 71.61 | 72.29 | 3,953,639 | +0.39(+0.54%) |
Nov 14, 2022 | 72.04 | 72.80 | 71.86 | 71.90 | 2,268,001 | -0.19(-0.26%) |
Nov 11, 2022 | 72.49 | 72.51 | 71.42 | 72.09 | 3,856,220 | -0.40(-0.55%) |
Nov 10, 2022 | 71.83 | 72.59 | 71.46 | 72.49 | 3,804,759 | +2.47(+3.53%) |
Nov 09, 2022 | 70.59 | 71.04 | 69.97 | 70.02 | 2,093,958 | -0.83(-1.17%) |
Nov 08, 2022 | 70.42 | 71.42 | 70.19 | 70.85 | 1,731,894 | +0.54(+0.77%) |
Nov 07, 2022 | 70.01 | 70.47 | 69.73 | 70.31 | 1,989,808 | +0.53(+0.76%) |
Nov 04, 2022 | 69.77 | 70.08 | 68.78 | 69.78 | 3,145,641 | +0.56(+0.81%) |
Nov 03, 2022 | 69.14 | 69.57 | 68.81 | 69.22 | 4,089,763 | -0.46(-0.66%) |
Nov 02, 2022 | 70.98 | 69.68 | 69.68 | 5,685,284 | -1.43(-2.01%) | |
Nov 01, 2022 | 71.66 | 71.69 | 70.78 | 71.11 | 2,406,033 | -0.08(-0.11%) |
Oct 31, 2022 | 71.24 | 71.64 | 71.05 | 71.19 | 3,333,965 | -0.46(-0.64%) |
Oct 28, 2022 | 70.01 | 71.71 | 70.01 | 71.65 | 4,026,913 | +1.86(+2.67%) |
Oct 27, 2022 | 69.97 | 70.44 | 69.69 | 69.79 | 4,769,506 | -0.03(-0.04%) |
Oct 26, 2022 | 69.69 | 70.46 | 69.53 | 69.82 | 2,110,581 | +0.07(+0.10%) |
Oct 25, 2022 | 68.80 | 69.80 | 68.80 | 69.75 | 2,775,715 | +0.82(+1.19%) |
Oct 24, 2022 | 68.35 | 69.09 | 68.19 | 68.93 | 2,882,980 | +0.91(+1.34%) |
Oct 21, 2022 | 66.82 | 68.10 | 66.53 | 68.02 | 2,559,180 | +1.20(+1.80%) |
Oct 20, 2022 | 67.48 | 67.79 | 66.66 | 66.82 | 2,573,896 | -0.55(-0.82%) |
Oct 19, 2022 | 67.62 | 67.83 | 66.90 | 67.37 | 2,148,842 | -0.60(-0.88%) |
Oct 18, 2022 | 68.28 | 68.45 | 67.48 | 67.97 | 2,633,662 | +0.77(+1.15%) |
Oct 17, 2022 | 66.62 | 67.42 | 66.62 | 67.20 | 3,653,383 | +1.27(+1.93%) |
Oct 14, 2022 | 67.52 | 67.79 | 65.84 | 65.93 | 2,857,296 | -1.21(-1.80%) |
Oct 13, 2022 | 64.66 | 67.42 | 64.56 | 67.14 | 4,592,648 | +1.39(+2.11%) |
Oct 12, 2022 | 66.12 | 66.49 | 65.72 | 65.75 | 4,072,068 | -0.47(-0.71%) |
Oct 11, 2022 | 66.05 | 66.87 | 65.89 | 66.22 | 9,973,669 | -0.04(-0.06%) |
Oct 10, 2022 | 66.49 | 66.69 | 65.90 | 66.26 | 5,072,851 | -0.08(-0.12%) |
Oct 07, 2022 | 67.36 | 67.46 | 66.06 | 66.34 | 3,106,428 | -1.49(-2.20%) |
Oct 06, 2022 | 68.66 | 68.87 | 67.72 | 67.83 | 4,036,396 | -1.05(-1.52%) |
Oct 05, 2022 | 68.60 | 69.33 | 68.15 | 68.88 | 2,902,351 | -0.29(-0.42%) |
Oct 04, 2022 | 68.22 | 69.20 | 68.22 | 69.17 | 4,724,315 | +1.44(+2.13%) |
Oct 03, 2022 | 66.66 | 68.00 | 66.53 | 67.73 | 3,486,698 | +1.63(+2.47%) |
Sep 30, 2022 | 66.95 | 67.29 | 66.02 | 66.10 | 11,786,925 | -0.77(-1.15%) |
Sep 29, 2022 | 67.59 | 67.69 | 66.47 | 66.87 | 5,835,160 | -1.12(-1.65%) |
Sep 28, 2022 | 67.28 | 68.29 | 66.98 | 67.99 | 8,358,874 | +1.20(+1.80%) |
Sep 27, 2022 | 67.63 | 68.03 | 66.50 | 66.79 | 15,236,761 | -0.41(-0.61%) |
Sep 26, 2022 | 67.72 | 68.00 | 66.92 | 67.20 | 4,957,548 | -1.06(-1.55%) |
Sep 23, 2022 | 68.49 | 68.49 | 67.49 | 68.26 | 3,223,692 | -0.67(-0.97%) |
Sep 22, 2022 | 69.11 | 69.39 | 68.65 | 68.93 | 2,432,024 | -0.23(-0.33%) |
Sep 21, 2022 | 70.34 | 70.85 | 69.12 | 69.16 | 2,756,824 | -0.91(-1.30%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.61 | 70.07 | 2,274,865 | -0.86(-1.21%) |
Sep 19, 2022 | 70.19 | 70.93 | 70.10 | 70.93 | 1,583,282 | +0.35(+0.50%) |
Sep 16, 2022 | 70.25 | 70.69 | 70.19 | 70.58 | 2,746,726 | -0.20(-0.28%) |
Sep 15, 2022 | 71.46 | 71.60 | 70.62 | 70.78 | 2,058,751 | -0.83(-1.16%) |
Sep 14, 2022 | 71.79 | 72.01 | 71.18 | 71.61 | 2,447,271 | +0.00(+0.00%) |
Sep 13, 2022 | 72.96 | 73.10 | 71.41 | 71.61 | 5,318,137 | -2.42(-3.27%) |
Sep 12, 2022 | 73.94 | 74.23 | 73.79 | 74.03 | 1,919,441 | +0.43(+0.58%) |
Sep 09, 2022 | 73.18 | 73.76 | 73.03 | 73.60 | 4,188,914 | +0.75(+1.03%) |
Sep 08, 2022 | 72.20 | 73.01 | 71.76 | 72.85 | 4,781,732 | +0.31(+0.43%) |
Sep 07, 2022 | 71.21 | 72.63 | 71.21 | 72.54 | 7,249,489 | +1.43(+2.01%) |
Sep 06, 2022 | 71.30 | 71.82 | 70.93 | 71.11 | 2,988,204 | -0.15(-0.21%) |
Sep 02, 2022 | 72.68 | 72.82 | 70.99 | 71.26 | 2,754,755 | -0.92(-1.27%) |