Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.05 | 76.37 | 73.78 | 76.30 | 3,543,524 | +1.18(+1.57%) |
Nov 29, 2022 | 74.70 | 75.84 | 74.39 | 75.11 | 1,912,978 | +0.53(+0.71%) |
Nov 28, 2022 | 76.23 | 76.56 | 74.44 | 74.59 | 2,114,410 | -2.28(-2.96%) |
Nov 25, 2022 | 76.74 | 77.20 | 76.42 | 76.86 | 993,924 | +0.56(+0.73%) |
Nov 23, 2022 | 76.18 | 76.73 | 75.73 | 76.31 | 1,942,668 | -0.15(-0.19%) |
Nov 22, 2022 | 76.75 | 76.78 | 75.82 | 76.45 | 1,961,392 | +0.06(+0.08%) |
Nov 21, 2022 | 75.69 | 76.72 | 75.04 | 76.39 | 2,117,476 | +0.42(+0.55%) |
Nov 18, 2022 | 76.38 | 76.95 | 75.64 | 75.97 | 3,784,517 | +0.40(+0.53%) |
Nov 17, 2022 | 75.23 | 75.63 | 73.97 | 75.57 | 3,501,276 | -0.74(-0.97%) |
Nov 16, 2022 | 76.36 | 77.63 | 76.25 | 76.32 | 2,228,902 | -0.30(-0.39%) |
Nov 15, 2022 | 76.38 | 77.37 | 76.11 | 76.62 | 2,413,254 | +0.92(+1.21%) |
Nov 14, 2022 | 74.72 | 77.44 | 74.68 | 75.70 | 4,308,425 | +0.39(+0.52%) |
Nov 11, 2022 | 73.65 | 75.95 | 73.60 | 75.31 | 3,066,064 | +1.72(+2.34%) |
Nov 10, 2022 | 72.54 | 74.09 | 72.54 | 73.59 | 2,715,651 | +2.91(+4.12%) |
Nov 09, 2022 | 71.02 | 71.93 | 70.61 | 70.68 | 1,790,797 | -0.54(-0.75%) |
Nov 08, 2022 | 71.97 | 72.23 | 70.67 | 71.21 | 1,569,844 | -0.56(-0.79%) |
Nov 07, 2022 | 71.15 | 71.81 | 70.76 | 71.78 | 1,825,968 | +0.51(+0.71%) |
Nov 04, 2022 | 69.39 | 71.91 | 69.39 | 71.27 | 2,361,805 | +2.93(+4.29%) |
Nov 03, 2022 | 67.62 | 69.20 | 67.28 | 68.34 | 2,090,613 | +0.00(+0.00%) |
Nov 02, 2022 | 69.32 | 68.33 | 68.34 | 1,831,647 | -1.27(-1.82%) | |
Nov 01, 2022 | 69.37 | 70.10 | 68.85 | 69.61 | 1,936,744 | +0.85(+1.23%) |
Oct 31, 2022 | 68.80 | 69.62 | 68.37 | 68.76 | 2,621,576 | -1.02(-1.46%) |
Oct 28, 2022 | 68.26 | 69.96 | 67.99 | 69.78 | 1,970,794 | +1.64(+2.40%) |
Oct 27, 2022 | 66.69 | 69.62 | 66.58 | 68.15 | 3,099,354 | +1.63(+2.44%) |
Oct 26, 2022 | 66.86 | 67.31 | 65.00 | 66.52 | 3,756,634 | -0.50(-0.74%) |
Oct 25, 2022 | 65.20 | 67.08 | 65.20 | 67.02 | 2,637,180 | +1.72(+2.64%) |
Oct 24, 2022 | 65.38 | 66.08 | 65.01 | 65.30 | 2,587,060 | +0.28(+0.43%) |
Oct 21, 2022 | 63.30 | 65.16 | 62.59 | 65.01 | 2,415,293 | +1.99(+3.15%) |
Oct 20, 2022 | 64.67 | 64.93 | 62.95 | 63.03 | 1,975,775 | -1.49(-2.31%) |
Oct 19, 2022 | 64.70 | 65.17 | 63.91 | 64.52 | 1,594,731 | -0.42(-0.64%) |
Oct 18, 2022 | 65.14 | 65.22 | 64.24 | 64.94 | 1,681,960 | +1.30(+2.05%) |
Oct 17, 2022 | 63.30 | 63.98 | 63.09 | 63.63 | 1,734,678 | +1.22(+1.95%) |
Oct 14, 2022 | 63.69 | 64.34 | 62.13 | 62.41 | 1,677,537 | -0.87(-1.37%) |
Oct 13, 2022 | 61.50 | 63.81 | 60.83 | 63.28 | 1,999,559 | +0.42(+0.67%) |
Oct 12, 2022 | 63.34 | 63.60 | 62.85 | 62.86 | 1,682,304 | -0.17(-0.26%) |
Oct 11, 2022 | 63.24 | 63.83 | 62.77 | 63.03 | 1,488,748 | -0.25(-0.40%) |
Oct 10, 2022 | 64.05 | 64.24 | 62.76 | 63.28 | 864,322 | -0.24(-0.38%) |
Oct 07, 2022 | 64.41 | 64.74 | 63.15 | 63.52 | 1,486,083 | -1.50(-2.31%) |
Oct 06, 2022 | 65.43 | 65.81 | 64.93 | 65.02 | 1,715,599 | -0.61(-0.93%) |
Oct 05, 2022 | 64.65 | 66.08 | 64.57 | 65.64 | 1,492,218 | +0.37(+0.57%) |
Oct 04, 2022 | 64.69 | 65.69 | 64.52 | 65.27 | 2,491,191 | +1.57(+2.46%) |
Oct 03, 2022 | 63.00 | 64.25 | 62.41 | 63.70 | 1,957,651 | +1.60(+2.57%) |
Sep 30, 2022 | 62.81 | 63.19 | 62.05 | 62.10 | 2,697,330 | -0.68(-1.09%) |
Sep 29, 2022 | 63.49 | 63.62 | 62.18 | 62.78 | 1,963,015 | -1.24(-1.93%) |
Sep 28, 2022 | 63.98 | 64.47 | 63.17 | 64.02 | 2,326,309 | +0.62(+0.98%) |
Sep 27, 2022 | 64.19 | 64.49 | 62.89 | 63.40 | 1,942,183 | -0.23(-0.37%) |
Sep 26, 2022 | 63.74 | 64.81 | 63.13 | 63.63 | 2,481,463 | -0.40(-0.62%) |
Sep 23, 2022 | 63.26 | 64.18 | 63.03 | 64.03 | 2,621,316 | +0.32(+0.50%) |
Sep 22, 2022 | 64.81 | 65.33 | 63.62 | 63.71 | 2,035,093 | -1.54(-2.36%) |
Sep 21, 2022 | 66.12 | 67.01 | 65.24 | 65.25 | 1,622,904 | -0.57(-0.87%) |
Sep 20, 2022 | 66.03 | 66.20 | 65.11 | 65.82 | 1,892,865 | -0.61(-0.92%) |
Sep 19, 2022 | 65.66 | 66.53 | 65.61 | 66.44 | 2,401,857 | +0.44(+0.66%) |
Sep 16, 2022 | 66.36 | 66.48 | 65.24 | 66.00 | 3,885,856 | -1.10(-1.64%) |
Sep 15, 2022 | 68.04 | 68.59 | 66.86 | 67.10 | 2,187,328 | -0.90(-1.32%) |
Sep 14, 2022 | 69.16 | 69.28 | 67.47 | 67.99 | 2,154,533 | -1.24(-1.79%) |
Sep 13, 2022 | 70.35 | 70.50 | 68.88 | 69.23 | 1,804,287 | -2.61(-3.63%) |
Sep 12, 2022 | 72.02 | 72.13 | 70.93 | 71.84 | 1,740,113 | +0.39(+0.54%) |
Sep 09, 2022 | 71.23 | 71.58 | 70.83 | 71.45 | 1,852,597 | +0.48(+0.67%) |
Sep 08, 2022 | 71.00 | 71.27 | 70.49 | 70.97 | 1,935,407 | -0.49(-0.68%) |
Sep 07, 2022 | 70.29 | 71.56 | 69.82 | 71.46 | 1,799,253 | +1.29(+1.85%) |
Sep 06, 2022 | 69.79 | 70.23 | 69.04 | 70.16 | 1,640,910 | +0.35(+0.50%) |
Sep 02, 2022 | 71.51 | 71.65 | 69.55 | 69.81 | 1,608,678 | -0.97(-1.38%) |