Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.14 | 83.24 | 80.53 | 83.19 | 7,491,340 | +1.86(+2.29%) |
Nov 29, 2022 | 80.07 | 81.43 | 79.81 | 81.33 | 6,390,774 | +1.32(+1.65%) |
Nov 28, 2022 | 81.74 | 82.13 | 79.81 | 80.00 | 4,269,969 | -2.20(-2.68%) |
Nov 25, 2022 | 81.76 | 82.22 | 81.76 | 82.20 | 1,613,731 | +0.52(+0.64%) |
Nov 23, 2022 | 81.51 | 82.08 | 81.02 | 81.68 | 4,684,155 | +0.07(+0.08%) |
Nov 22, 2022 | 81.52 | 81.72 | 80.99 | 81.62 | 3,721,553 | +0.44(+0.55%) |
Nov 21, 2022 | 80.47 | 81.25 | 80.22 | 81.17 | 3,712,450 | +0.42(+0.53%) |
Nov 18, 2022 | 80.69 | 81.07 | 79.94 | 80.75 | 4,080,816 | +1.01(+1.27%) |
Nov 17, 2022 | 79.29 | 79.91 | 78.95 | 79.74 | 4,726,030 | -0.55(-0.68%) |
Nov 16, 2022 | 80.82 | 81.13 | 80.10 | 80.29 | 4,508,875 | -0.74(-0.91%) |
Nov 15, 2022 | 81.22 | 81.59 | 80.16 | 81.02 | 5,595,024 | +0.87(+1.08%) |
Nov 14, 2022 | 81.70 | 81.81 | 80.10 | 80.15 | 6,546,459 | -2.00(-2.44%) |
Nov 11, 2022 | 82.19 | 83.01 | 81.84 | 82.16 | 6,301,501 | -0.01(-0.01%) |
Nov 10, 2022 | 79.33 | 82.33 | 79.29 | 82.17 | 8,804,032 | +5.60(+7.31%) |
Nov 09, 2022 | 77.17 | 78.02 | 76.37 | 76.57 | 5,834,452 | -0.79(-1.03%) |
Nov 08, 2022 | 77.33 | 78.18 | 76.87 | 77.36 | 5,906,617 | +0.24(+0.31%) |
Nov 07, 2022 | 77.53 | 77.96 | 76.60 | 77.12 | 5,872,262 | +0.00(+0.00%) |
Nov 04, 2022 | 76.69 | 77.64 | 75.65 | 77.12 | 5,998,184 | +1.04(+1.37%) |
Nov 03, 2022 | 75.49 | 76.66 | 74.64 | 76.08 | 5,539,573 | -0.10(-0.14%) |
Nov 02, 2022 | 77.85 | 76.04 | 76.19 | 7,670,444 | -2.15(-2.75%) | |
Nov 01, 2022 | 79.22 | 79.46 | 78.16 | 78.34 | 5,030,662 | -0.03(-0.04%) |
Oct 31, 2022 | 77.73 | 78.79 | 77.52 | 78.37 | 5,413,452 | -0.09(-0.11%) |
Oct 28, 2022 | 76.45 | 78.65 | 76.23 | 78.45 | 4,925,114 | +1.69(+2.20%) |
Oct 27, 2022 | 77.08 | 77.65 | 76.52 | 76.76 | 5,547,650 | +0.11(+0.15%) |
Oct 26, 2022 | 76.62 | 77.36 | 76.13 | 76.65 | 6,085,591 | -0.05(-0.06%) |
Oct 25, 2022 | 74.05 | 76.84 | 74.05 | 76.70 | 6,159,898 | +2.90(+3.93%) |
Oct 24, 2022 | 74.41 | 74.71 | 73.26 | 73.80 | 5,207,527 | -0.01(-0.01%) |
Oct 21, 2022 | 73.49 | 73.85 | 72.29 | 73.81 | 6,416,906 | +0.58(+0.79%) |
Oct 20, 2022 | 73.59 | 74.41 | 73.02 | 73.23 | 5,251,373 | -0.32(-0.44%) |
Oct 19, 2022 | 74.70 | 74.94 | 73.10 | 73.55 | 6,832,218 | -1.88(-2.49%) |
Oct 18, 2022 | 75.85 | 76.49 | 74.73 | 75.43 | 5,939,083 | +0.81(+1.09%) |
Oct 17, 2022 | 73.24 | 74.90 | 73.18 | 74.62 | 6,166,740 | +2.71(+3.77%) |
Oct 14, 2022 | 74.31 | 74.87 | 71.81 | 71.91 | 7,751,660 | -1.83(-2.48%) |
Oct 13, 2022 | 70.97 | 74.10 | 70.51 | 73.74 | 9,064,182 | +1.32(+1.83%) |
Oct 12, 2022 | 73.19 | 73.19 | 71.97 | 72.42 | 7,024,921 | -0.76(-1.05%) |
Oct 11, 2022 | 72.40 | 73.68 | 71.55 | 73.18 | 7,612,750 | +0.74(+1.02%) |
Oct 10, 2022 | 73.24 | 73.86 | 72.33 | 72.45 | 6,935,444 | -0.69(-0.94%) |
Oct 07, 2022 | 74.23 | 74.65 | 72.65 | 73.14 | 7,320,466 | -1.80(-2.41%) |
Oct 06, 2022 | 76.87 | 77.18 | 74.78 | 74.94 | 8,281,032 | -2.14(-2.78%) |
Oct 05, 2022 | 77.56 | 77.68 | 75.81 | 77.08 | 6,902,880 | -1.54(-1.96%) |
Oct 04, 2022 | 77.96 | 79.21 | 77.85 | 78.62 | 6,818,162 | +1.56(+2.02%) |
Oct 03, 2022 | 76.88 | 77.55 | 75.59 | 77.07 | 9,231,364 | +1.35(+1.78%) |
Sep 30, 2022 | 75.27 | 76.25 | 75.08 | 75.72 | 9,554,581 | +0.84(+1.12%) |
Sep 29, 2022 | 76.37 | 76.37 | 74.36 | 74.87 | 9,081,140 | -2.27(-2.94%) |
Sep 28, 2022 | 76.26 | 77.45 | 75.49 | 77.14 | 9,529,729 | +1.57(+2.07%) |
Sep 27, 2022 | 77.25 | 77.77 | 75.38 | 75.57 | 10,603,770 | -1.02(-1.33%) |
Sep 26, 2022 | 78.38 | 78.44 | 75.79 | 76.59 | 8,596,855 | -2.21(-2.80%) |
Sep 23, 2022 | 79.05 | 79.45 | 77.93 | 78.80 | 9,510,598 | -1.06(-1.33%) |
Sep 22, 2022 | 80.65 | 80.69 | 79.58 | 79.86 | 7,217,464 | -1.03(-1.27%) |
Sep 21, 2022 | 82.76 | 83.25 | 80.86 | 80.89 | 7,629,266 | -1.30(-1.58%) |
Sep 20, 2022 | 83.45 | 83.53 | 81.77 | 82.19 | 6,262,273 | -2.05(-2.43%) |
Sep 19, 2022 | 83.60 | 84.27 | 83.04 | 84.24 | 4,782,311 | -0.12(-0.14%) |
Sep 16, 2022 | 83.91 | 84.45 | 83.25 | 84.36 | 7,286,420 | +0.01(+0.01%) |
Sep 15, 2022 | 85.97 | 86.22 | 84.26 | 84.35 | 7,200,811 | -1.59(-1.85%) |
Sep 14, 2022 | 86.55 | 86.59 | 85.33 | 85.94 | 5,674,662 | -0.99(-1.14%) |
Sep 13, 2022 | 88.62 | 88.86 | 86.64 | 86.93 | 5,164,145 | -3.46(-3.82%) |
Sep 12, 2022 | 89.87 | 90.55 | 89.76 | 90.39 | 2,930,006 | +0.87(+0.97%) |
Sep 09, 2022 | 88.83 | 89.82 | 88.46 | 89.52 | 4,420,283 | +0.96(+1.09%) |
Sep 08, 2022 | 87.85 | 88.86 | 87.59 | 88.55 | 3,647,960 | +0.24(+0.28%) |
Sep 07, 2022 | 86.62 | 88.48 | 86.58 | 88.31 | 3,939,541 | +1.69(+1.95%) |
Sep 06, 2022 | 86.21 | 86.98 | 85.73 | 86.62 | 4,914,611 | +0.78(+0.90%) |
Sep 02, 2022 | 87.82 | 87.98 | 85.64 | 85.84 | 3,812,753 | -1.21(-1.40%) |