Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.20 | 80.87 | 77.87 | 80.57 | 16,739,942 | +2.32(+2.97%) |
Nov 29, 2022 | 78.04 | 78.78 | 77.86 | 78.25 | 3,108,377 | -0.09(-0.11%) |
Nov 28, 2022 | 78.40 | 79.15 | 78.22 | 78.33 | 3,102,928 | -0.04(-0.05%) |
Nov 25, 2022 | 78.64 | 78.97 | 78.06 | 78.37 | 1,397,401 | +0.18(+0.23%) |
Nov 23, 2022 | 77.84 | 78.37 | 77.83 | 78.19 | 2,518,941 | +0.58(+0.74%) |
Nov 22, 2022 | 77.69 | 78.27 | 77.37 | 77.61 | 2,877,528 | +0.18(+0.23%) |
Nov 21, 2022 | 76.98 | 77.50 | 76.21 | 77.44 | 3,278,356 | +0.90(+1.17%) |
Nov 18, 2022 | 75.97 | 76.94 | 75.74 | 76.54 | 3,156,162 | +1.19(+1.58%) |
Nov 17, 2022 | 74.42 | 75.37 | 74.35 | 75.35 | 2,639,862 | +0.67(+0.90%) |
Nov 16, 2022 | 73.67 | 75.47 | 73.62 | 74.68 | 4,186,709 | +1.53(+2.09%) |
Nov 15, 2022 | 72.94 | 73.35 | 72.27 | 73.15 | 3,470,527 | +0.44(+0.61%) |
Nov 14, 2022 | 73.20 | 74.55 | 72.67 | 72.70 | 4,213,883 | -0.26(-0.36%) |
Nov 11, 2022 | 74.62 | 74.62 | 71.57 | 72.97 | 6,539,447 | -2.20(-2.93%) |
Nov 10, 2022 | 76.51 | 76.76 | 73.49 | 75.17 | 7,088,995 | -0.72(-0.95%) |
Nov 09, 2022 | 75.29 | 76.48 | 75.25 | 75.89 | 3,882,934 | +0.74(+0.98%) |
Nov 08, 2022 | 74.66 | 75.77 | 74.61 | 75.15 | 3,037,823 | +0.35(+0.47%) |
Nov 07, 2022 | 74.52 | 75.34 | 74.42 | 74.80 | 2,306,233 | +0.12(+0.16%) |
Nov 04, 2022 | 74.89 | 75.55 | 73.97 | 74.68 | 3,024,120 | +0.14(+0.19%) |
Nov 03, 2022 | 74.91 | 75.26 | 74.25 | 74.54 | 3,350,520 | -0.85(-1.13%) |
Nov 02, 2022 | 75.75 | 75.39 | 4,502,311 | -0.45(-0.60%) | ||
Nov 01, 2022 | 76.79 | 77.18 | 75.69 | 75.84 | 9,193,231 | -1.22(-1.58%) |
Oct 31, 2022 | 76.44 | 77.55 | 76.43 | 77.06 | 4,347,474 | +0.01(+0.01%) |
Oct 28, 2022 | 75.56 | 77.16 | 75.53 | 77.05 | 2,852,004 | +1.61(+2.13%) |
Oct 27, 2022 | 74.43 | 75.92 | 74.20 | 75.44 | 5,005,325 | +1.43(+1.93%) |
Oct 26, 2022 | 74.29 | 74.81 | 73.45 | 74.02 | 3,262,963 | +0.06(+0.08%) |
Oct 25, 2022 | 73.13 | 74.20 | 72.70 | 73.96 | 3,588,613 | +0.64(+0.88%) |
Oct 24, 2022 | 73.36 | 74.07 | 72.86 | 73.32 | 3,408,059 | +0.55(+0.75%) |
Oct 21, 2022 | 72.35 | 73.34 | 72.11 | 72.77 | 3,077,709 | +0.35(+0.48%) |
Oct 20, 2022 | 73.54 | 73.83 | 72.32 | 72.42 | 3,179,023 | -1.38(-1.87%) |
Oct 19, 2022 | 74.04 | 74.53 | 73.35 | 73.80 | 2,416,939 | -0.13(-0.18%) |
Oct 18, 2022 | 73.46 | 74.11 | 73.28 | 73.93 | 2,811,028 | +0.81(+1.11%) |
Oct 17, 2022 | 73.82 | 74.16 | 72.59 | 73.12 | 3,695,278 | -0.28(-0.39%) |
Oct 14, 2022 | 74.70 | 74.89 | 73.20 | 73.40 | 3,100,655 | -1.05(-1.41%) |
Oct 13, 2022 | 72.66 | 74.74 | 72.46 | 74.45 | 3,595,760 | +1.38(+1.89%) |
Oct 12, 2022 | 73.61 | 73.89 | 73.04 | 73.07 | 3,225,027 | -0.03(-0.04%) |
Oct 11, 2022 | 72.20 | 73.61 | 72.20 | 73.10 | 3,359,556 | +0.93(+1.28%) |
Oct 10, 2022 | 71.54 | 72.50 | 71.37 | 72.17 | 3,436,330 | +1.00(+1.41%) |
Oct 07, 2022 | 70.90 | 71.50 | 70.29 | 71.17 | 3,976,301 | +0.36(+0.51%) |
Oct 06, 2022 | 72.72 | 72.92 | 70.49 | 70.81 | 5,768,943 | -2.06(-2.83%) |
Oct 05, 2022 | 73.53 | 73.62 | 72.37 | 72.87 | 2,977,927 | -0.76(-1.03%) |
Oct 04, 2022 | 73.73 | 74.65 | 73.00 | 73.63 | 4,364,040 | +0.02(+0.03%) |
Oct 03, 2022 | 72.28 | 73.83 | 71.79 | 73.61 | 4,338,029 | +1.75(+2.44%) |
Sep 30, 2022 | 72.69 | 73.07 | 71.72 | 71.86 | 4,372,023 | -1.03(-1.42%) |
Sep 29, 2022 | 74.06 | 74.18 | 72.76 | 72.89 | 3,748,258 | -1.01(-1.37%) |
Sep 28, 2022 | 73.58 | 74.16 | 72.69 | 73.91 | 4,214,996 | +0.77(+1.05%) |
Sep 27, 2022 | 74.10 | 75.16 | 73.00 | 73.14 | 4,379,872 | -0.65(-0.88%) |
Sep 26, 2022 | 74.09 | 74.57 | 73.27 | 73.78 | 3,796,722 | -0.48(-0.64%) |
Sep 23, 2022 | 75.12 | 75.55 | 73.45 | 74.26 | 5,112,352 | -1.51(-1.99%) |
Sep 22, 2022 | 75.22 | 76.20 | 74.00 | 75.77 | 7,578,225 | +0.99(+1.33%) |
Sep 21, 2022 | 73.15 | 76.02 | 72.26 | 74.78 | 14,961,257 | +4.04(+5.72%) |
Sep 20, 2022 | 70.77 | 71.08 | 70.26 | 70.73 | 5,119,538 | -0.39(-0.55%) |
Sep 19, 2022 | 70.64 | 71.20 | 70.48 | 71.13 | 3,099,600 | +0.54(+0.77%) |
Sep 16, 2022 | 70.57 | 71.30 | 70.09 | 70.58 | 7,162,669 | +0.17(+0.24%) |
Sep 15, 2022 | 69.98 | 70.54 | 69.21 | 70.42 | 4,973,145 | +0.61(+0.87%) |
Sep 14, 2022 | 69.51 | 70.30 | 69.50 | 69.81 | 3,843,108 | +0.07(+0.09%) |
Sep 13, 2022 | 71.01 | 71.32 | 69.47 | 69.74 | 3,565,888 | -1.69(-2.36%) |
Sep 12, 2022 | 71.33 | 71.69 | 71.07 | 71.43 | 2,680,032 | +0.23(+0.32%) |
Sep 09, 2022 | 71.16 | 71.73 | 70.40 | 71.20 | 2,597,135 | +0.26(+0.37%) |
Sep 08, 2022 | 71.16 | 71.48 | 70.07 | 70.94 | 3,859,602 | -0.61(-0.85%) |
Sep 07, 2022 | 70.74 | 71.65 | 70.24 | 71.55 | 4,636,276 | +0.92(+1.30%) |
Sep 06, 2022 | 71.91 | 72.18 | 70.47 | 70.63 | 5,686,243 | -1.33(-1.85%) |
Sep 02, 2022 | 72.82 | 73.54 | 71.69 | 71.96 | 4,207,389 | -0.41(-0.57%) |