Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.90 | 82.51 | 80.61 | 82.50 | 3,075,022 | +1.35(+1.67%) |
Nov 29, 2022 | 82.01 | 82.36 | 81.00 | 81.14 | 1,711,545 | -0.80(-0.98%) |
Nov 28, 2022 | 81.91 | 82.85 | 81.44 | 81.95 | 2,774,181 | -0.50(-0.60%) |
Nov 25, 2022 | 82.11 | 82.53 | 81.88 | 82.44 | 645,287 | +0.37(+0.45%) |
Nov 23, 2022 | 82.62 | 82.96 | 81.92 | 82.07 | 1,085,075 | -0.14(-0.17%) |
Nov 22, 2022 | 81.80 | 82.34 | 81.49 | 82.21 | 1,476,995 | +0.93(+1.15%) |
Nov 21, 2022 | 81.08 | 81.65 | 80.75 | 81.28 | 2,290,601 | +0.16(+0.20%) |
Nov 18, 2022 | 81.63 | 82.01 | 80.62 | 81.12 | 2,513,029 | +0.92(+1.14%) |
Nov 17, 2022 | 79.60 | 80.29 | 79.46 | 80.20 | 1,393,541 | -0.20(-0.25%) |
Nov 16, 2022 | 79.57 | 80.78 | 79.51 | 80.40 | 1,427,150 | +0.82(+1.03%) |
Nov 15, 2022 | 81.58 | 81.91 | 79.13 | 79.58 | 2,554,469 | -1.13(-1.41%) |
Nov 14, 2022 | 80.46 | 81.78 | 79.88 | 80.72 | 3,653,248 | +0.16(+0.20%) |
Nov 11, 2022 | 81.10 | 81.16 | 79.72 | 80.55 | 3,670,626 | +0.22(+0.27%) |
Nov 10, 2022 | 81.21 | 81.49 | 79.70 | 80.33 | 3,458,634 | +1.22(+1.54%) |
Nov 09, 2022 | 79.51 | 80.28 | 78.95 | 79.11 | 2,616,576 | -0.44(-0.55%) |
Nov 08, 2022 | 79.69 | 80.05 | 78.83 | 79.55 | 2,286,965 | +0.19(+0.24%) |
Nov 07, 2022 | 78.59 | 79.58 | 78.39 | 79.36 | 2,619,163 | +0.92(+1.18%) |
Nov 04, 2022 | 78.28 | 78.73 | 76.94 | 78.44 | 4,169,640 | +0.95(+1.23%) |
Nov 03, 2022 | 77.16 | 78.36 | 76.42 | 77.48 | 2,681,698 | -0.19(-0.25%) |
Nov 02, 2022 | 79.35 | 77.53 | 77.67 | 4,859,863 | -2.54(-3.16%) | |
Nov 01, 2022 | 80.33 | 81.21 | 78.74 | 80.21 | 5,032,987 | -2.34(-2.83%) |
Oct 31, 2022 | 81.46 | 83.36 | 81.46 | 82.55 | 5,027,172 | +0.55(+0.67%) |
Oct 28, 2022 | 80.29 | 82.30 | 79.91 | 81.99 | 2,902,053 | +2.13(+2.66%) |
Oct 27, 2022 | 80.22 | 80.51 | 79.52 | 79.87 | 3,182,589 | +0.19(+0.24%) |
Oct 26, 2022 | 79.13 | 80.31 | 78.97 | 79.68 | 2,905,656 | +0.98(+1.25%) |
Oct 25, 2022 | 77.58 | 79.28 | 77.33 | 78.69 | 2,738,863 | +0.96(+1.24%) |
Oct 24, 2022 | 76.79 | 78.03 | 76.61 | 77.73 | 3,090,890 | +1.39(+1.82%) |
Oct 21, 2022 | 73.86 | 76.56 | 73.36 | 76.34 | 2,602,540 | +2.72(+3.69%) |
Oct 20, 2022 | 74.10 | 74.62 | 73.00 | 73.62 | 4,598,756 | -0.24(-0.32%) |
Oct 19, 2022 | 73.53 | 74.53 | 73.36 | 73.86 | 3,221,753 | +0.43(+0.58%) |
Oct 18, 2022 | 73.35 | 74.13 | 72.49 | 73.43 | 3,403,869 | +1.35(+1.88%) |
Oct 17, 2022 | 71.32 | 72.19 | 70.96 | 72.08 | 2,181,132 | +1.75(+2.50%) |
Oct 14, 2022 | 71.67 | 72.09 | 70.09 | 70.32 | 2,026,217 | -0.70(-0.98%) |
Oct 13, 2022 | 68.38 | 71.46 | 67.73 | 71.02 | 2,248,634 | +1.49(+2.14%) |
Oct 12, 2022 | 69.98 | 70.96 | 69.49 | 69.53 | 2,501,155 | -0.52(-0.75%) |
Oct 11, 2022 | 69.41 | 70.33 | 69.00 | 70.05 | 2,530,945 | +0.63(+0.91%) |
Oct 10, 2022 | 69.25 | 70.00 | 68.54 | 69.42 | 2,369,793 | +0.58(+0.84%) |
Oct 07, 2022 | 69.21 | 69.45 | 68.42 | 68.84 | 2,208,479 | -1.03(-1.47%) |
Oct 06, 2022 | 71.50 | 71.85 | 69.69 | 69.87 | 2,378,976 | -1.66(-2.32%) |
Oct 05, 2022 | 70.44 | 71.89 | 70.30 | 71.53 | 2,785,478 | +0.47(+0.67%) |
Oct 04, 2022 | 69.46 | 71.18 | 69.46 | 71.06 | 3,697,965 | +2.76(+4.04%) |
Oct 03, 2022 | 67.76 | 68.79 | 67.28 | 68.30 | 2,774,355 | +1.31(+1.95%) |
Sep 30, 2022 | 67.81 | 68.75 | 66.90 | 66.99 | 3,244,520 | -0.73(-1.08%) |
Sep 29, 2022 | 69.23 | 69.48 | 67.29 | 67.72 | 2,555,602 | -2.16(-3.09%) |
Sep 28, 2022 | 69.72 | 70.24 | 68.92 | 69.88 | 2,631,108 | +0.74(+1.07%) |
Sep 27, 2022 | 70.72 | 70.90 | 68.56 | 69.14 | 1,843,481 | -0.61(-0.87%) |
Sep 26, 2022 | 70.70 | 71.28 | 69.38 | 69.75 | 2,203,700 | -1.23(-1.74%) |
Sep 23, 2022 | 72.65 | 72.65 | 70.08 | 70.98 | 2,400,324 | -2.33(-3.18%) |
Sep 22, 2022 | 74.11 | 74.15 | 72.80 | 73.31 | 3,414,236 | -1.01(-1.36%) |
Sep 21, 2022 | 75.80 | 76.28 | 74.31 | 74.33 | 2,042,330 | -1.02(-1.36%) |
Sep 20, 2022 | 74.97 | 75.43 | 74.29 | 75.35 | 1,631,151 | -0.25(-0.33%) |
Sep 19, 2022 | 73.51 | 75.66 | 73.51 | 75.60 | 1,605,953 | +1.52(+2.05%) |
Sep 16, 2022 | 75.21 | 75.36 | 73.61 | 74.08 | 3,084,463 | -1.39(-1.85%) |
Sep 15, 2022 | 75.14 | 76.14 | 74.91 | 75.47 | 1,612,169 | +0.24(+0.31%) |
Sep 14, 2022 | 76.31 | 76.53 | 74.22 | 75.24 | 2,519,862 | -1.18(-1.55%) |
Sep 13, 2022 | 78.50 | 79.20 | 76.16 | 76.42 | 1,565,935 | -3.39(-4.25%) |
Sep 12, 2022 | 79.85 | 80.63 | 79.54 | 79.81 | 1,493,800 | +0.33(+0.42%) |
Sep 09, 2022 | 79.03 | 80.16 | 78.72 | 79.48 | 1,654,258 | +0.81(+1.02%) |
Sep 08, 2022 | 78.13 | 78.84 | 77.38 | 78.68 | 1,648,028 | +0.13(+0.17%) |
Sep 07, 2022 | 76.33 | 78.69 | 76.32 | 78.54 | 2,027,734 | +2.34(+3.07%) |
Sep 06, 2022 | 77.07 | 77.14 | 75.73 | 76.20 | 2,522,415 | -0.33(-0.43%) |
Sep 02, 2022 | 78.25 | 78.31 | 76.21 | 76.53 | 1,987,330 | -1.01(-1.31%) |