Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.97 | 80.48 | 77.69 | 80.45 | 2,404,490 | +2.34(+2.99%) |
Nov 29, 2022 | 77.84 | 78.97 | 77.43 | 78.11 | 1,506,287 | +0.00(+0.00%) |
Nov 28, 2022 | 77.45 | 78.30 | 77.36 | 78.11 | 1,570,122 | +0.59(+0.76%) |
Nov 25, 2022 | 77.57 | 77.57 | 76.82 | 77.52 | 504,409 | +0.31(+0.41%) |
Nov 23, 2022 | 77.07 | 77.32 | 76.75 | 77.21 | 1,085,324 | +0.47(+0.61%) |
Nov 22, 2022 | 76.47 | 76.90 | 76.09 | 76.74 | 1,297,001 | +0.48(+0.63%) |
Nov 21, 2022 | 75.26 | 76.80 | 74.92 | 76.25 | 1,355,021 | +1.16(+1.54%) |
Nov 18, 2022 | 74.61 | 75.20 | 74.54 | 75.09 | 1,525,909 | +1.17(+1.58%) |
Nov 17, 2022 | 73.58 | 73.97 | 72.95 | 73.93 | 1,653,142 | -0.07(-0.09%) |
Nov 16, 2022 | 74.64 | 75.48 | 73.95 | 73.99 | 1,297,934 | -0.21(-0.28%) |
Nov 15, 2022 | 73.93 | 74.40 | 73.04 | 74.20 | 1,785,857 | +1.01(+1.38%) |
Nov 14, 2022 | 73.23 | 75.07 | 73.17 | 73.19 | 1,447,175 | +0.27(+0.37%) |
Nov 11, 2022 | 73.36 | 73.57 | 71.69 | 72.92 | 2,058,301 | -0.46(-0.63%) |
Nov 10, 2022 | 72.50 | 73.54 | 71.46 | 73.38 | 1,787,225 | +2.36(+3.32%) |
Nov 09, 2022 | 71.40 | 71.98 | 70.85 | 71.02 | 1,231,430 | -0.34(-0.48%) |
Nov 08, 2022 | 71.27 | 72.05 | 70.77 | 71.36 | 1,269,608 | +0.02(+0.03%) |
Nov 07, 2022 | 70.76 | 71.47 | 70.26 | 71.34 | 1,330,032 | +1.43(+2.04%) |
Nov 04, 2022 | 70.44 | 70.81 | 68.84 | 69.91 | 2,262,342 | -0.08(-0.11%) |
Nov 03, 2022 | 69.98 | 70.68 | 68.99 | 69.99 | 2,325,725 | -0.97(-1.37%) |
Nov 02, 2022 | 72.02 | 70.96 | 2,192,820 | -1.15(-1.59%) | ||
Nov 01, 2022 | 72.98 | 74.03 | 71.95 | 72.11 | 2,378,020 | -0.48(-0.66%) |
Oct 31, 2022 | 74.80 | 75.37 | 71.74 | 72.59 | 4,957,669 | -2.19(-2.93%) |
Oct 28, 2022 | 75.23 | 75.81 | 73.18 | 74.78 | 3,412,510 | -0.14(-0.18%) |
Oct 27, 2022 | 75.26 | 76.53 | 74.88 | 74.92 | 2,412,492 | -0.05(-0.07%) |
Oct 26, 2022 | 74.34 | 75.41 | 74.13 | 74.97 | 1,788,709 | +0.92(+1.24%) |
Oct 25, 2022 | 72.62 | 74.21 | 71.91 | 74.05 | 1,760,526 | +1.42(+1.96%) |
Oct 24, 2022 | 72.11 | 72.94 | 71.60 | 72.63 | 1,299,694 | +0.96(+1.34%) |
Oct 21, 2022 | 70.35 | 71.81 | 69.73 | 71.67 | 1,333,983 | +0.96(+1.36%) |
Oct 20, 2022 | 72.03 | 72.44 | 70.64 | 70.71 | 1,481,889 | -1.38(-1.92%) |
Oct 19, 2022 | 72.49 | 73.46 | 71.77 | 72.09 | 1,544,643 | -0.22(-0.30%) |
Oct 18, 2022 | 73.23 | 74.31 | 72.07 | 72.30 | 1,129,392 | -0.14(-0.19%) |
Oct 17, 2022 | 71.44 | 72.90 | 71.44 | 72.44 | 1,541,041 | +1.45(+2.04%) |
Oct 14, 2022 | 71.93 | 72.02 | 70.65 | 70.99 | 1,496,790 | -0.60(-0.83%) |
Oct 13, 2022 | 69.82 | 71.88 | 69.43 | 71.59 | 1,199,392 | +1.20(+1.71%) |
Oct 12, 2022 | 70.76 | 71.17 | 70.36 | 70.38 | 1,480,619 | -0.03(-0.04%) |
Oct 11, 2022 | 69.81 | 71.08 | 69.74 | 70.41 | 1,610,021 | +0.72(+1.04%) |
Oct 10, 2022 | 68.95 | 69.82 | 68.70 | 69.69 | 804,954 | +0.44(+0.64%) |
Oct 07, 2022 | 70.39 | 70.42 | 68.85 | 69.25 | 1,202,846 | -1.08(-1.53%) |
Oct 06, 2022 | 71.12 | 71.13 | 70.18 | 70.33 | 1,285,157 | -0.68(-0.95%) |
Oct 05, 2022 | 71.91 | 71.91 | 70.39 | 71.00 | 2,627,541 | -0.82(-1.15%) |
Oct 04, 2022 | 71.38 | 72.43 | 71.07 | 71.82 | 1,345,114 | +0.44(+0.62%) |
Oct 03, 2022 | 70.31 | 71.51 | 70.16 | 71.38 | 1,401,525 | +1.43(+2.04%) |
Sep 30, 2022 | 71.43 | 71.77 | 69.88 | 69.95 | 1,756,035 | -1.45(-2.03%) |
Sep 29, 2022 | 72.47 | 72.54 | 71.06 | 71.40 | 1,295,992 | -1.07(-1.47%) |
Sep 28, 2022 | 72.22 | 72.94 | 71.34 | 72.47 | 1,704,083 | +0.77(+1.08%) |
Sep 27, 2022 | 73.71 | 74.31 | 71.35 | 71.70 | 1,773,030 | -2.00(-2.71%) |
Sep 26, 2022 | 73.88 | 74.33 | 73.27 | 73.69 | 1,629,432 | +0.04(+0.05%) |
Sep 23, 2022 | 73.46 | 74.05 | 72.77 | 73.65 | 1,209,995 | +0.02(+0.03%) |
Sep 22, 2022 | 72.84 | 74.08 | 72.62 | 73.64 | 1,435,131 | +0.50(+0.68%) |
Sep 21, 2022 | 73.72 | 74.43 | 73.12 | 73.14 | 1,363,699 | -0.38(-0.52%) |
Sep 20, 2022 | 74.32 | 74.67 | 73.13 | 73.52 | 1,678,796 | -1.48(-1.97%) |
Sep 19, 2022 | 74.91 | 75.07 | 74.11 | 75.00 | 1,327,737 | +0.05(+0.07%) |
Sep 16, 2022 | 75.51 | 75.82 | 74.82 | 74.95 | 1,928,198 | -0.49(-0.65%) |
Sep 15, 2022 | 76.14 | 76.28 | 74.73 | 75.44 | 1,910,004 | -0.49(-0.64%) |
Sep 14, 2022 | 77.12 | 77.41 | 75.56 | 75.93 | 2,035,306 | -1.24(-1.61%) |
Sep 13, 2022 | 80.27 | 80.29 | 77.07 | 77.17 | 1,826,549 | -3.37(-4.18%) |
Sep 12, 2022 | 79.90 | 81.07 | 79.58 | 80.54 | 1,495,264 | +0.68(+0.85%) |
Sep 09, 2022 | 79.24 | 80.56 | 78.69 | 79.86 | 1,681,636 | +0.70(+0.89%) |
Sep 08, 2022 | 79.20 | 79.53 | 77.70 | 79.16 | 1,778,063 | -0.69(-0.86%) |
Sep 07, 2022 | 78.90 | 80.01 | 78.74 | 79.84 | 1,868,339 | +1.28(+1.63%) |
Sep 06, 2022 | 80.18 | 81.22 | 78.43 | 78.56 | 3,032,772 | -3.87(-4.69%) |
Sep 02, 2022 | 83.47 | 83.95 | 82.14 | 82.43 | 1,508,104 | -0.67(-0.80%) |