Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.36 | 80.25 | 77.63 | 80.22 | 7,543,064 | +1.89(+2.41%) |
Nov 29, 2022 | 78.36 | 78.76 | 78.12 | 78.33 | 2,925,376 | +0.26(+0.34%) |
Nov 28, 2022 | 79.27 | 79.30 | 77.91 | 78.07 | 3,333,976 | -1.78(-2.23%) |
Nov 25, 2022 | 79.76 | 79.91 | 79.59 | 79.85 | 1,267,026 | -0.03(-0.04%) |
Nov 23, 2022 | 79.49 | 79.96 | 79.29 | 79.88 | 4,382,201 | +0.31(+0.39%) |
Nov 22, 2022 | 78.39 | 79.59 | 78.21 | 79.57 | 3,720,745 | +1.76(+2.27%) |
Nov 21, 2022 | 76.99 | 78.07 | 76.82 | 77.81 | 3,733,262 | +0.26(+0.34%) |
Nov 18, 2022 | 77.82 | 77.82 | 76.83 | 77.54 | 3,863,707 | +0.51(+0.67%) |
Nov 17, 2022 | 76.58 | 77.08 | 76.08 | 77.03 | 4,826,889 | -0.75(-0.96%) |
Nov 16, 2022 | 78.24 | 78.49 | 77.62 | 77.78 | 6,599,182 | -0.77(-0.98%) |
Nov 15, 2022 | 79.52 | 79.57 | 77.77 | 78.54 | 7,455,445 | -0.12(-0.15%) |
Nov 14, 2022 | 78.50 | 79.74 | 78.43 | 78.66 | 6,567,032 | -0.11(-0.14%) |
Nov 11, 2022 | 78.70 | 79.67 | 78.53 | 78.77 | 6,696,013 | +0.94(+1.21%) |
Nov 10, 2022 | 76.74 | 77.88 | 76.37 | 77.83 | 8,993,247 | +4.08(+5.53%) |
Nov 09, 2022 | 74.61 | 75.27 | 73.57 | 73.74 | 6,812,201 | -1.21(-1.62%) |
Nov 08, 2022 | 74.11 | 75.69 | 73.91 | 74.96 | 6,395,883 | +1.27(+1.72%) |
Nov 07, 2022 | 73.57 | 73.73 | 72.80 | 73.69 | 5,752,044 | +0.57(+0.78%) |
Nov 04, 2022 | 72.46 | 73.66 | 71.86 | 73.11 | 9,943,897 | +2.45(+3.47%) |
Nov 03, 2022 | 69.26 | 71.15 | 69.09 | 70.66 | 9,004,845 | +0.53(+0.76%) |
Nov 02, 2022 | 72.29 | 70.10 | 70.13 | 16,229,558 | -1.87(-2.60%) | |
Nov 01, 2022 | 72.89 | 72.97 | 71.40 | 72.00 | 12,026,793 | +0.18(+0.26%) |
Oct 31, 2022 | 72.07 | 72.66 | 71.71 | 71.81 | 4,942,876 | -0.65(-0.90%) |
Oct 28, 2022 | 71.52 | 72.60 | 71.17 | 72.46 | 4,773,362 | +0.72(+1.00%) |
Oct 27, 2022 | 72.04 | 72.60 | 71.61 | 71.75 | 5,133,966 | -0.18(-0.26%) |
Oct 26, 2022 | 71.83 | 72.68 | 71.33 | 71.93 | 6,985,091 | +0.50(+0.71%) |
Oct 25, 2022 | 69.75 | 71.48 | 69.66 | 71.43 | 6,190,467 | +1.73(+2.48%) |
Oct 24, 2022 | 70.39 | 70.77 | 69.57 | 69.70 | 6,949,285 | -0.41(-0.58%) |
Oct 21, 2022 | 67.64 | 70.21 | 67.57 | 70.11 | 8,603,545 | +2.35(+3.46%) |
Oct 20, 2022 | 68.35 | 69.59 | 67.60 | 67.76 | 5,888,329 | -0.49(-0.72%) |
Oct 19, 2022 | 68.57 | 69.14 | 67.84 | 68.26 | 4,482,259 | -0.81(-1.18%) |
Oct 18, 2022 | 69.37 | 69.80 | 68.31 | 69.07 | 8,231,122 | +1.33(+1.96%) |
Oct 17, 2022 | 67.43 | 68.20 | 67.35 | 67.74 | 5,916,649 | +1.65(+2.49%) |
Oct 14, 2022 | 68.85 | 68.99 | 65.98 | 66.10 | 8,559,456 | -2.31(-3.37%) |
Oct 13, 2022 | 65.15 | 68.71 | 64.82 | 68.40 | 10,029,866 | +1.95(+2.93%) |
Oct 12, 2022 | 66.98 | 67.04 | 66.42 | 66.45 | 8,267,433 | -0.50(-0.75%) |
Oct 11, 2022 | 66.92 | 68.05 | 66.48 | 66.96 | 7,178,795 | -0.52(-0.78%) |
Oct 10, 2022 | 67.60 | 67.87 | 67.03 | 67.48 | 5,359,518 | +0.15(+0.22%) |
Oct 07, 2022 | 68.47 | 68.62 | 66.90 | 67.34 | 5,252,527 | -1.71(-2.47%) |
Oct 06, 2022 | 69.24 | 69.97 | 68.87 | 69.04 | 12,354,569 | -0.74(-1.06%) |
Oct 05, 2022 | 69.59 | 70.35 | 68.99 | 69.78 | 9,505,514 | -0.79(-1.13%) |
Oct 04, 2022 | 69.44 | 70.65 | 69.32 | 70.57 | 15,602,180 | +2.50(+3.67%) |
Oct 03, 2022 | 66.99 | 68.57 | 66.61 | 68.07 | 10,242,251 | +2.14(+3.25%) |
Sep 30, 2022 | 66.06 | 67.15 | 65.73 | 65.93 | 5,581,069 | -0.17(-0.26%) |
Sep 29, 2022 | 66.45 | 66.45 | 65.15 | 66.11 | 5,907,923 | -0.99(-1.47%) |
Sep 28, 2022 | 65.76 | 67.40 | 65.50 | 67.09 | 6,966,985 | +1.69(+2.58%) |
Sep 27, 2022 | 66.10 | 66.47 | 64.81 | 65.41 | 7,302,200 | +0.15(+0.22%) |
Sep 26, 2022 | 65.86 | 66.71 | 64.93 | 65.26 | 7,725,267 | -1.08(-1.62%) |
Sep 23, 2022 | 66.56 | 66.65 | 65.35 | 66.34 | 7,226,090 | -1.39(-2.05%) |
Sep 22, 2022 | 68.83 | 69.02 | 67.68 | 67.72 | 6,061,820 | -0.82(-1.20%) |
Sep 21, 2022 | 70.58 | 70.73 | 68.52 | 68.55 | 9,163,859 | -1.53(-2.19%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.55 | 70.08 | 4,925,523 | -1.36(-1.90%) |
Sep 19, 2022 | 69.51 | 71.53 | 69.42 | 71.44 | 5,324,529 | +1.16(+1.66%) |
Sep 16, 2022 | 70.44 | 70.54 | 69.51 | 70.27 | 8,436,631 | -1.13(-1.58%) |
Sep 15, 2022 | 72.08 | 72.82 | 71.27 | 71.40 | 5,402,651 | -0.95(-1.32%) |
Sep 14, 2022 | 72.92 | 73.00 | 71.65 | 72.36 | 5,997,384 | -0.90(-1.22%) |
Sep 13, 2022 | 74.02 | 74.87 | 73.06 | 73.25 | 4,950,357 | -2.71(-3.57%) |
Sep 12, 2022 | 76.03 | 76.33 | 75.50 | 75.96 | 4,200,884 | +0.70(+0.94%) |
Sep 09, 2022 | 74.88 | 75.46 | 74.68 | 75.26 | 3,784,621 | +1.12(+1.51%) |
Sep 08, 2022 | 72.69 | 74.19 | 72.43 | 74.14 | 4,562,674 | +0.71(+0.97%) |
Sep 07, 2022 | 71.26 | 73.55 | 71.09 | 73.43 | 6,324,049 | +1.98(+2.77%) |
Sep 06, 2022 | 72.09 | 72.35 | 71.13 | 71.45 | 6,510,149 | -0.22(-0.31%) |
Sep 02, 2022 | 72.80 | 73.37 | 71.35 | 71.67 | 7,331,223 | -0.07(-0.09%) |