Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.25 | 73.07 | 70.20 | 72.76 | 2,976,083 | +2.55(+3.63%) |
Nov 29, 2022 | 69.09 | 71.11 | 69.09 | 70.21 | 2,977,122 | +1.52(+2.21%) |
Nov 28, 2022 | 68.55 | 70.02 | 68.25 | 68.69 | 2,725,308 | +0.23(+0.34%) |
Nov 25, 2022 | 68.57 | 69.15 | 68.16 | 68.46 | 660,766 | -0.12(-0.17%) |
Nov 23, 2022 | 67.66 | 68.74 | 66.85 | 68.58 | 1,749,941 | +1.09(+1.62%) |
Nov 22, 2022 | 66.68 | 67.69 | 65.78 | 67.49 | 2,559,465 | +0.55(+0.82%) |
Nov 21, 2022 | 66.46 | 68.37 | 66.14 | 66.94 | 5,230,706 | +0.73(+1.10%) |
Nov 18, 2022 | 73.42 | 73.84 | 65.05 | 66.21 | 15,291,886 | -5.64(-7.85%) |
Nov 17, 2022 | 72.63 | 73.32 | 71.19 | 71.85 | 3,724,492 | -2.16(-2.92%) |
Nov 16, 2022 | 73.51 | 74.25 | 72.42 | 74.01 | 1,533,948 | -0.27(-0.36%) |
Nov 15, 2022 | 75.51 | 77.62 | 72.87 | 74.28 | 2,693,999 | +0.68(+0.92%) |
Nov 14, 2022 | 76.37 | 76.89 | 73.42 | 73.60 | 1,957,998 | -3.10(-4.04%) |
Nov 11, 2022 | 77.18 | 77.31 | 75.42 | 76.70 | 1,261,375 | +0.34(+0.45%) |
Nov 10, 2022 | 75.60 | 77.05 | 75.10 | 76.36 | 1,974,692 | +3.72(+5.12%) |
Nov 09, 2022 | 71.63 | 73.71 | 70.78 | 72.64 | 2,348,354 | -0.26(-0.36%) |
Nov 08, 2022 | 73.54 | 73.91 | 71.50 | 72.90 | 1,796,779 | -0.36(-0.49%) |
Nov 07, 2022 | 71.13 | 73.34 | 69.79 | 73.26 | 3,643,110 | +2.54(+3.59%) |
Nov 04, 2022 | 81.05 | 81.19 | 67.53 | 70.72 | 10,998,708 | -5.70(-7.46%) |
Nov 03, 2022 | 75.79 | 77.29 | 74.36 | 76.42 | 2,481,581 | -0.36(-0.47%) |
Nov 02, 2022 | 78.75 | 79.93 | 76.76 | 76.78 | 1,511,856 | -2.65(-3.34%) |
Nov 01, 2022 | 80.91 | 81.56 | 79.42 | 79.43 | 1,220,928 | -0.18(-0.23%) |
Oct 31, 2022 | 79.90 | 80.23 | 78.72 | 79.61 | 1,317,335 | -0.45(-0.56%) |
Oct 28, 2022 | 78.06 | 80.13 | 77.80 | 80.06 | 1,015,233 | +1.93(+2.47%) |
Oct 27, 2022 | 79.58 | 81.09 | 77.80 | 78.13 | 1,396,706 | -0.34(-0.43%) |
Oct 26, 2022 | 81.52 | 82.87 | 78.20 | 78.47 | 2,688,170 | -3.24(-3.97%) |
Oct 25, 2022 | 78.85 | 81.98 | 78.85 | 81.71 | 1,639,734 | +3.05(+3.88%) |
Oct 24, 2022 | 79.73 | 79.73 | 76.81 | 78.66 | 1,253,158 | -0.87(-1.09%) |
Oct 21, 2022 | 78.72 | 80.27 | 77.79 | 79.53 | 1,309,239 | +0.67(+0.85%) |
Oct 20, 2022 | 79.42 | 80.88 | 78.51 | 78.86 | 838,461 | -0.76(-0.95%) |
Oct 19, 2022 | 79.03 | 80.39 | 78.55 | 79.62 | 909,572 | +0.02(+0.03%) |
Oct 18, 2022 | 80.00 | 81.08 | 78.53 | 79.60 | 976,418 | +1.57(+2.01%) |
Oct 17, 2022 | 77.36 | 78.50 | 77.36 | 78.03 | 1,636,341 | +2.25(+2.97%) |
Oct 14, 2022 | 79.02 | 79.25 | 75.68 | 75.78 | 1,038,199 | -2.16(-2.77%) |
Oct 13, 2022 | 75.55 | 78.47 | 74.69 | 77.94 | 1,138,401 | +0.61(+0.79%) |
Oct 12, 2022 | 77.46 | 77.89 | 76.44 | 77.33 | 992,202 | -0.42(-0.54%) |
Oct 11, 2022 | 78.05 | 78.82 | 76.28 | 77.75 | 1,340,844 | -0.31(-0.40%) |
Oct 10, 2022 | 78.83 | 78.83 | 77.00 | 78.06 | 853,355 | -0.55(-0.70%) |
Oct 07, 2022 | 78.73 | 79.68 | 78.01 | 78.61 | 1,072,821 | -1.25(-1.57%) |
Oct 06, 2022 | 80.63 | 81.82 | 79.77 | 79.86 | 1,042,658 | -0.81(-1.00%) |
Oct 05, 2022 | 78.87 | 80.86 | 78.64 | 80.67 | 1,194,178 | +0.21(+0.26%) |
Oct 04, 2022 | 80.47 | 81.65 | 79.78 | 80.46 | 3,057,848 | +2.10(+2.68%) |
Oct 03, 2022 | 76.85 | 78.39 | 76.10 | 78.36 | 2,079,157 | +2.32(+3.05%) |
Sep 30, 2022 | 75.06 | 78.17 | 74.67 | 76.04 | 1,943,413 | +0.78(+1.04%) |
Sep 29, 2022 | 76.49 | 76.77 | 74.17 | 75.26 | 1,688,322 | -2.51(-3.23%) |
Sep 28, 2022 | 75.56 | 78.68 | 75.07 | 77.77 | 2,257,301 | +2.74(+3.65%) |
Sep 27, 2022 | 75.32 | 76.49 | 73.89 | 75.03 | 1,830,298 | +1.25(+1.69%) |
Sep 26, 2022 | 74.79 | 76.38 | 73.69 | 73.78 | 1,607,447 | -1.49(-1.98%) |
Sep 23, 2022 | 76.35 | 76.83 | 73.35 | 75.27 | 3,640,114 | -2.21(-2.85%) |
Sep 22, 2022 | 81.42 | 81.45 | 77.09 | 77.48 | 3,918,857 | -4.07(-4.99%) |
Sep 21, 2022 | 86.56 | 87.00 | 81.49 | 81.55 | 2,350,794 | -5.31(-6.11%) |
Sep 20, 2022 | 86.21 | 87.53 | 85.96 | 86.86 | 1,076,295 | -0.12(-0.14%) |
Sep 19, 2022 | 86.58 | 89.63 | 86.52 | 86.98 | 1,770,205 | -0.45(-0.51%) |
Sep 16, 2022 | 90.69 | 90.76 | 87.08 | 87.43 | 3,974,141 | -4.66(-5.06%) |
Sep 15, 2022 | 91.95 | 94.62 | 91.54 | 92.09 | 1,816,501 | -0.16(-0.17%) |
Sep 14, 2022 | 90.20 | 92.41 | 88.48 | 92.25 | 1,812,811 | +1.82(+2.01%) |
Sep 13, 2022 | 91.97 | 93.45 | 90.11 | 90.43 | 1,224,670 | -4.83(-5.07%) |
Sep 12, 2022 | 93.71 | 95.52 | 93.21 | 95.26 | 1,507,175 | +2.14(+2.30%) |
Sep 09, 2022 | 91.98 | 93.36 | 91.77 | 93.12 | 1,341,275 | +2.39(+2.63%) |
Sep 08, 2022 | 90.41 | 91.63 | 89.67 | 90.73 | 1,339,286 | -0.46(-0.50%) |
Sep 07, 2022 | 88.93 | 91.60 | 88.61 | 91.19 | 1,489,810 | +2.26(+2.54%) |
Sep 06, 2022 | 90.19 | 90.27 | 87.60 | 88.93 | 1,124,665 | -0.71(-0.79%) |
Sep 02, 2022 | 91.29 | 92.17 | 89.06 | 89.64 | 792,829 | -0.56(-0.62%) |