Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.96 | 81.66 | 78.62 | 81.35 | 16,579,725 | +2.35(+2.97%) |
Nov 29, 2022 | 78.79 | 79.54 | 78.61 | 79.00 | 3,078,627 | -0.09(-0.11%) |
Nov 28, 2022 | 79.16 | 79.91 | 78.98 | 79.09 | 3,073,230 | -0.04(-0.05%) |
Nov 25, 2022 | 79.39 | 79.73 | 78.81 | 79.13 | 1,384,026 | +0.18(+0.23%) |
Nov 23, 2022 | 78.59 | 79.13 | 78.59 | 78.95 | 2,494,832 | +0.58(+0.74%) |
Nov 22, 2022 | 78.44 | 79.02 | 78.12 | 78.36 | 2,849,987 | +0.18(+0.23%) |
Nov 21, 2022 | 77.73 | 78.25 | 76.94 | 78.18 | 3,246,979 | +0.91(+1.17%) |
Nov 18, 2022 | 76.71 | 77.69 | 76.48 | 77.28 | 3,125,954 | +1.20(+1.58%) |
Nov 17, 2022 | 75.14 | 76.10 | 75.07 | 76.08 | 2,614,596 | +0.68(+0.90%) |
Nov 16, 2022 | 74.38 | 76.20 | 74.34 | 75.40 | 4,146,639 | +1.55(+2.09%) |
Nov 15, 2022 | 73.64 | 74.05 | 72.97 | 73.85 | 3,437,311 | +0.45(+0.61%) |
Nov 14, 2022 | 73.91 | 75.28 | 73.38 | 73.41 | 4,173,552 | -0.27(-0.36%) |
Nov 11, 2022 | 75.34 | 75.34 | 72.26 | 73.67 | 6,476,859 | -2.22(-2.93%) |
Nov 10, 2022 | 77.25 | 77.50 | 74.20 | 75.89 | 7,021,147 | -0.72(-0.95%) |
Nov 09, 2022 | 76.02 | 77.22 | 75.98 | 76.62 | 3,845,770 | +0.74(+0.98%) |
Nov 08, 2022 | 75.38 | 76.50 | 75.33 | 75.88 | 3,008,748 | +0.35(+0.47%) |
Nov 07, 2022 | 75.24 | 76.07 | 75.14 | 75.52 | 2,284,161 | +0.12(+0.16%) |
Nov 04, 2022 | 75.61 | 76.28 | 74.68 | 75.40 | 2,995,176 | +0.14(+0.19%) |
Nov 03, 2022 | 75.64 | 75.99 | 74.97 | 75.26 | 3,318,452 | -0.86(-1.13%) |
Nov 02, 2022 | 76.49 | 76.11 | 4,459,219 | -0.46(-0.60%) | ||
Nov 01, 2022 | 77.54 | 77.93 | 76.42 | 76.57 | 9,105,244 | -1.23(-1.58%) |
Oct 31, 2022 | 77.18 | 78.30 | 77.17 | 77.80 | 4,305,865 | +0.01(+0.01%) |
Oct 28, 2022 | 76.29 | 77.91 | 76.26 | 77.79 | 2,824,707 | +1.62(+2.13%) |
Oct 27, 2022 | 75.15 | 76.65 | 74.91 | 76.17 | 4,957,419 | +1.44(+1.93%) |
Oct 26, 2022 | 75.01 | 75.53 | 74.16 | 74.73 | 3,231,733 | +0.06(+0.08%) |
Oct 25, 2022 | 73.83 | 74.91 | 73.41 | 74.67 | 3,554,267 | +0.65(+0.88%) |
Oct 24, 2022 | 74.07 | 74.78 | 73.57 | 74.03 | 3,375,441 | +0.55(+0.75%) |
Oct 21, 2022 | 73.05 | 74.04 | 72.80 | 73.47 | 3,048,252 | +0.35(+0.48%) |
Oct 20, 2022 | 74.25 | 74.54 | 73.01 | 73.12 | 3,148,597 | -1.39(-1.87%) |
Oct 19, 2022 | 74.76 | 75.25 | 74.05 | 74.51 | 2,393,807 | -0.13(-0.18%) |
Oct 18, 2022 | 74.17 | 74.83 | 73.99 | 74.65 | 2,784,124 | +0.82(+1.11%) |
Oct 17, 2022 | 74.53 | 74.88 | 73.29 | 73.83 | 3,659,911 | -0.29(-0.39%) |
Oct 14, 2022 | 75.42 | 75.61 | 73.91 | 74.11 | 3,070,978 | -1.06(-1.41%) |
Oct 13, 2022 | 73.36 | 75.47 | 73.16 | 75.17 | 3,561,346 | +1.39(+1.89%) |
Oct 12, 2022 | 74.32 | 74.61 | 73.75 | 73.78 | 3,194,161 | -0.03(-0.04%) |
Oct 11, 2022 | 72.90 | 74.33 | 72.90 | 73.81 | 3,327,402 | +0.93(+1.28%) |
Oct 10, 2022 | 72.23 | 73.20 | 72.06 | 72.87 | 3,403,441 | +1.01(+1.41%) |
Oct 07, 2022 | 71.58 | 72.19 | 70.97 | 71.86 | 3,938,244 | +0.36(+0.51%) |
Oct 06, 2022 | 73.42 | 73.63 | 71.17 | 71.50 | 5,713,729 | -2.08(-2.83%) |
Oct 05, 2022 | 74.24 | 74.33 | 73.07 | 73.58 | 2,949,426 | -0.77(-1.03%) |
Oct 04, 2022 | 74.44 | 75.37 | 73.70 | 74.34 | 4,322,272 | +0.02(+0.03%) |
Oct 03, 2022 | 72.98 | 74.55 | 72.48 | 74.33 | 4,296,511 | +1.77(+2.44%) |
Sep 30, 2022 | 73.40 | 73.78 | 72.41 | 72.55 | 4,330,179 | -1.04(-1.42%) |
Sep 29, 2022 | 74.78 | 74.89 | 73.46 | 73.60 | 3,712,383 | -1.02(-1.37%) |
Sep 28, 2022 | 74.29 | 74.87 | 73.40 | 74.62 | 4,174,655 | +0.78(+1.05%) |
Sep 27, 2022 | 74.82 | 75.89 | 73.71 | 73.84 | 4,337,952 | -0.65(-0.88%) |
Sep 26, 2022 | 74.81 | 75.29 | 73.98 | 74.50 | 3,760,384 | -0.48(-0.64%) |
Sep 23, 2022 | 75.85 | 76.28 | 74.16 | 74.98 | 5,063,422 | -1.52(-1.99%) |
Sep 22, 2022 | 75.95 | 76.94 | 74.71 | 76.50 | 7,505,694 | +1.00(+1.33%) |
Sep 21, 2022 | 73.85 | 76.75 | 72.96 | 75.50 | 14,818,064 | +4.08(+5.72%) |
Sep 20, 2022 | 71.46 | 71.77 | 70.94 | 71.42 | 5,070,539 | -0.40(-0.55%) |
Sep 19, 2022 | 71.32 | 71.89 | 71.16 | 71.82 | 3,069,934 | +0.55(+0.77%) |
Sep 16, 2022 | 71.25 | 71.99 | 70.76 | 71.27 | 7,094,116 | +0.17(+0.24%) |
Sep 15, 2022 | 70.66 | 71.22 | 69.87 | 71.10 | 4,925,548 | +0.62(+0.87%) |
Sep 14, 2022 | 70.18 | 70.98 | 70.17 | 70.48 | 3,806,326 | +0.07(+0.09%) |
Sep 13, 2022 | 71.69 | 72.01 | 70.14 | 70.41 | 3,531,759 | -1.70(-2.36%) |
Sep 12, 2022 | 72.01 | 72.38 | 71.76 | 72.12 | 2,654,382 | +0.23(+0.32%) |
Sep 09, 2022 | 71.84 | 72.43 | 71.08 | 71.89 | 2,572,278 | +0.27(+0.37%) |
Sep 08, 2022 | 71.84 | 72.17 | 70.75 | 71.63 | 3,822,662 | -0.62(-0.85%) |
Sep 07, 2022 | 71.43 | 72.35 | 70.92 | 72.24 | 4,591,902 | +0.93(+1.30%) |
Sep 06, 2022 | 72.60 | 72.88 | 71.15 | 71.31 | 5,631,821 | -1.34(-1.85%) |
Sep 02, 2022 | 73.52 | 74.25 | 72.38 | 72.66 | 4,167,120 | -0.42(-0.57%) |