Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.00 | 79.13 | 74.70 | 79.13 | 1,428,904 | +4.06(+5.41%) |
Nov 29, 2022 | 75.50 | 75.88 | 74.91 | 75.07 | 595,141 | -0.27(-0.36%) |
Nov 28, 2022 | 75.28 | 76.35 | 75.03 | 75.34 | 787,606 | -0.58(-0.76%) |
Nov 25, 2022 | 74.91 | 76.36 | 74.91 | 75.92 | 368,010 | +0.57(+0.76%) |
Nov 23, 2022 | 74.08 | 75.65 | 74.08 | 75.35 | 608,013 | +1.18(+1.59%) |
Nov 22, 2022 | 73.22 | 74.22 | 72.16 | 74.17 | 548,677 | +1.12(+1.53%) |
Nov 21, 2022 | 73.59 | 74.53 | 73.05 | 73.05 | 567,185 | -0.98(-1.32%) |
Nov 18, 2022 | 74.23 | 74.63 | 73.20 | 74.03 | 608,902 | +0.90(+1.23%) |
Nov 17, 2022 | 72.59 | 73.46 | 71.97 | 73.13 | 511,540 | -0.82(-1.11%) |
Nov 16, 2022 | 73.91 | 75.03 | 73.81 | 73.95 | 642,336 | -1.00(-1.33%) |
Nov 15, 2022 | 75.44 | 76.42 | 74.55 | 74.95 | 967,923 | +1.06(+1.43%) |
Nov 14, 2022 | 73.09 | 75.19 | 72.91 | 73.89 | 833,710 | -0.10(-0.14%) |
Nov 11, 2022 | 72.79 | 74.50 | 72.47 | 73.99 | 1,250,618 | +2.23(+3.11%) |
Nov 10, 2022 | 72.45 | 73.65 | 71.10 | 71.76 | 1,047,821 | +2.95(+4.29%) |
Nov 09, 2022 | 69.65 | 70.05 | 68.51 | 68.81 | 879,032 | -1.36(-1.94%) |
Nov 08, 2022 | 69.15 | 70.63 | 68.00 | 70.17 | 1,703,014 | +1.48(+2.15%) |
Nov 07, 2022 | 67.42 | 69.01 | 66.47 | 68.69 | 2,226,210 | +1.16(+1.72%) |
Nov 04, 2022 | 70.33 | 70.65 | 64.65 | 67.53 | 3,437,587 | -5.12(-7.05%) |
Nov 03, 2022 | 72.92 | 74.24 | 72.52 | 72.65 | 1,082,610 | -1.02(-1.38%) |
Nov 02, 2022 | 79.04 | 79.04 | 73.62 | 73.67 | 1,302,643 | -5.58(-7.04%) |
Nov 01, 2022 | 81.19 | 82.00 | 79.07 | 79.25 | 813,757 | -1.15(-1.43%) |
Oct 31, 2022 | 80.54 | 81.69 | 80.22 | 80.40 | 822,435 | -0.73(-0.90%) |
Oct 28, 2022 | 79.68 | 81.13 | 79.01 | 81.13 | 862,521 | +1.25(+1.56%) |
Oct 27, 2022 | 79.67 | 80.64 | 79.27 | 79.88 | 917,039 | +0.66(+0.83%) |
Oct 26, 2022 | 78.79 | 81.03 | 78.07 | 79.22 | 645,650 | -0.43(-0.54%) |
Oct 25, 2022 | 77.40 | 79.84 | 77.40 | 79.65 | 859,233 | +2.47(+3.20%) |
Oct 24, 2022 | 77.11 | 77.76 | 76.18 | 77.18 | 493,110 | +0.42(+0.55%) |
Oct 21, 2022 | 75.30 | 76.80 | 74.09 | 76.76 | 588,873 | +0.89(+1.17%) |
Oct 20, 2022 | 75.09 | 76.80 | 75.09 | 75.87 | 581,694 | +0.69(+0.92%) |
Oct 19, 2022 | 75.56 | 75.96 | 74.81 | 75.18 | 609,276 | -0.81(-1.07%) |
Oct 18, 2022 | 76.07 | 76.58 | 74.99 | 75.99 | 819,488 | +1.38(+1.85%) |
Oct 17, 2022 | 73.02 | 74.80 | 73.02 | 74.61 | 628,673 | +2.84(+3.96%) |
Oct 14, 2022 | 74.35 | 74.51 | 71.69 | 71.77 | 611,024 | -1.72(-2.34%) |
Oct 13, 2022 | 71.96 | 74.29 | 70.91 | 73.49 | 802,420 | -0.26(-0.35%) |
Oct 12, 2022 | 73.75 | 74.44 | 73.26 | 73.75 | 623,660 | +0.24(+0.33%) |
Oct 11, 2022 | 74.66 | 74.66 | 73.01 | 73.51 | 849,705 | -1.17(-1.57%) |
Oct 10, 2022 | 76.40 | 76.51 | 73.87 | 74.68 | 920,638 | -1.23(-1.62%) |
Oct 07, 2022 | 76.08 | 76.42 | 75.33 | 75.91 | 601,254 | -1.36(-1.76%) |
Oct 06, 2022 | 77.23 | 78.22 | 76.96 | 77.27 | 706,621 | +0.04(+0.05%) |
Oct 05, 2022 | 75.08 | 77.68 | 74.67 | 77.23 | 1,001,982 | +1.37(+1.81%) |
Oct 04, 2022 | 73.74 | 75.86 | 73.43 | 75.86 | 794,733 | +3.55(+4.91%) |
Oct 03, 2022 | 71.15 | 72.34 | 70.05 | 72.31 | 1,001,241 | +1.43(+2.02%) |
Sep 30, 2022 | 71.84 | 72.87 | 70.81 | 70.88 | 945,404 | -1.21(-1.68%) |
Sep 29, 2022 | 71.29 | 72.33 | 70.38 | 72.09 | 1,270,949 | +0.08(+0.11%) |
Sep 28, 2022 | 70.65 | 72.25 | 70.01 | 72.01 | 1,170,438 | +1.31(+1.85%) |
Sep 27, 2022 | 70.51 | 71.17 | 69.70 | 70.70 | 776,004 | +1.07(+1.54%) |
Sep 26, 2022 | 69.95 | 71.42 | 69.61 | 69.63 | 665,264 | -0.87(-1.23%) |
Sep 23, 2022 | 70.49 | 71.24 | 69.70 | 70.50 | 829,242 | -0.82(-1.15%) |
Sep 22, 2022 | 73.21 | 73.21 | 71.16 | 71.32 | 852,311 | -2.00(-2.73%) |
Sep 21, 2022 | 75.70 | 75.82 | 73.28 | 73.32 | 543,009 | -2.11(-2.80%) |
Sep 20, 2022 | 75.27 | 75.89 | 74.64 | 75.43 | 1,012,496 | -0.51(-0.67%) |
Sep 19, 2022 | 74.26 | 76.14 | 74.10 | 75.94 | 1,274,558 | +0.98(+1.31%) |
Sep 16, 2022 | 75.27 | 75.27 | 73.08 | 74.96 | 2,396,779 | -1.20(-1.58%) |
Sep 15, 2022 | 75.53 | 76.78 | 74.86 | 76.16 | 1,043,966 | +0.08(+0.11%) |
Sep 14, 2022 | 75.06 | 77.36 | 74.85 | 76.08 | 963,986 | +1.03(+1.37%) |
Sep 13, 2022 | 76.08 | 76.63 | 74.91 | 75.05 | 1,076,178 | -3.34(-4.26%) |
Sep 12, 2022 | 78.04 | 78.74 | 77.80 | 78.39 | 879,633 | +0.34(+0.44%) |
Sep 09, 2022 | 76.74 | 78.17 | 76.72 | 78.05 | 817,646 | +1.82(+2.39%) |
Sep 08, 2022 | 74.13 | 76.27 | 74.13 | 76.23 | 664,685 | +1.37(+1.83%) |
Sep 07, 2022 | 73.81 | 75.08 | 73.07 | 74.86 | 861,546 | +0.68(+0.92%) |
Sep 06, 2022 | 75.01 | 75.44 | 74.00 | 74.18 | 865,665 | -0.89(-1.19%) |
Sep 02, 2022 | 76.64 | 77.03 | 74.72 | 75.07 | 1,224,258 | -0.83(-1.09%) |