Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.95 | 74.21 | 70.02 | 74.20 | 443,057 | +3.49(+4.94%) |
Nov 29, 2022 | 71.16 | 71.63 | 70.34 | 70.71 | 441,433 | -0.47(-0.66%) |
Nov 28, 2022 | 71.55 | 71.75 | 70.21 | 71.18 | 518,999 | -1.05(-1.45%) |
Nov 25, 2022 | 72.25 | 72.89 | 71.93 | 72.23 | 133,521 | -0.26(-0.36%) |
Nov 23, 2022 | 72.30 | 73.34 | 71.44 | 72.49 | 442,329 | +0.33(+0.46%) |
Nov 22, 2022 | 73.78 | 73.92 | 68.92 | 72.16 | 1,487,381 | -1.75(-2.37%) |
Nov 21, 2022 | 71.73 | 74.09 | 71.39 | 73.91 | 489,211 | +1.59(+2.20%) |
Nov 18, 2022 | 73.48 | 73.48 | 71.54 | 72.32 | 359,641 | -0.03(-0.04%) |
Nov 17, 2022 | 72.72 | 74.12 | 71.96 | 72.35 | 388,830 | -1.89(-2.55%) |
Nov 16, 2022 | 74.68 | 75.82 | 73.92 | 74.24 | 408,936 | -1.28(-1.69%) |
Nov 15, 2022 | 75.73 | 76.83 | 74.72 | 75.52 | 522,652 | +1.18(+1.59%) |
Nov 14, 2022 | 75.30 | 76.86 | 74.07 | 74.34 | 555,397 | -1.69(-2.22%) |
Nov 11, 2022 | 75.39 | 76.50 | 74.78 | 76.03 | 479,173 | +1.30(+1.74%) |
Nov 10, 2022 | 71.49 | 75.02 | 71.31 | 74.73 | 639,743 | +6.62(+9.72%) |
Nov 09, 2022 | 67.83 | 68.42 | 66.43 | 68.11 | 629,036 | -0.91(-1.32%) |
Nov 08, 2022 | 68.35 | 70.57 | 67.89 | 69.02 | 548,918 | +0.61(+0.89%) |
Nov 07, 2022 | 66.02 | 69.09 | 65.46 | 68.41 | 622,769 | +2.95(+4.51%) |
Nov 04, 2022 | 65.10 | 65.56 | 62.27 | 65.46 | 551,261 | +1.09(+1.69%) |
Nov 03, 2022 | 64.64 | 65.20 | 63.24 | 64.37 | 651,395 | -1.70(-2.57%) |
Nov 02, 2022 | 63.27 | 68.22 | 66.07 | 1,311,059 | +0.68(+1.04%) | |
Nov 01, 2022 | 66.79 | 66.80 | 64.79 | 65.39 | 485,411 | +0.07(+0.11%) |
Oct 31, 2022 | 63.47 | 65.35 | 63.47 | 65.32 | 390,599 | +0.93(+1.44%) |
Oct 28, 2022 | 63.46 | 64.46 | 63.16 | 64.39 | 381,261 | +0.87(+1.37%) |
Oct 27, 2022 | 64.42 | 65.47 | 63.27 | 63.52 | 342,915 | -0.52(-0.81%) |
Oct 26, 2022 | 64.17 | 65.76 | 63.65 | 64.04 | 491,149 | -0.01(-0.02%) |
Oct 25, 2022 | 60.09 | 64.08 | 60.09 | 64.05 | 617,654 | +4.42(+7.41%) |
Oct 24, 2022 | 59.08 | 60.00 | 58.60 | 59.63 | 488,444 | +0.39(+0.66%) |
Oct 21, 2022 | 59.49 | 59.86 | 58.43 | 59.24 | 568,058 | -0.24(-0.40%) |
Oct 20, 2022 | 58.58 | 60.22 | 58.24 | 59.48 | 726,661 | +1.13(+1.94%) |
Oct 19, 2022 | 58.73 | 59.56 | 58.17 | 58.35 | 388,000 | -0.66(-1.12%) |
Oct 18, 2022 | 60.55 | 61.07 | 58.86 | 59.01 | 487,914 | -0.47(-0.79%) |
Oct 17, 2022 | 59.52 | 60.37 | 59.11 | 59.48 | 528,830 | +1.47(+2.53%) |
Oct 14, 2022 | 59.52 | 59.79 | 57.68 | 58.01 | 329,953 | -0.70(-1.19%) |
Oct 13, 2022 | 57.23 | 59.55 | 56.23 | 58.71 | 531,760 | +0.35(+0.60%) |
Oct 12, 2022 | 56.13 | 58.52 | 55.28 | 58.36 | 557,280 | +2.43(+4.34%) |
Oct 11, 2022 | 55.65 | 56.73 | 54.19 | 55.93 | 443,935 | +0.18(+0.32%) |
Oct 10, 2022 | 56.63 | 56.77 | 55.55 | 55.75 | 363,420 | -0.83(-1.47%) |
Oct 07, 2022 | 57.86 | 58.21 | 56.45 | 56.58 | 422,652 | -2.03(-3.46%) |
Oct 06, 2022 | 58.96 | 59.82 | 58.31 | 58.61 | 307,183 | -0.66(-1.11%) |
Oct 05, 2022 | 59.78 | 60.16 | 58.32 | 59.27 | 357,411 | -1.26(-2.08%) |
Oct 04, 2022 | 59.52 | 61.12 | 59.05 | 60.53 | 490,603 | +2.03(+3.47%) |
Oct 03, 2022 | 58.49 | 59.05 | 57.02 | 58.50 | 482,255 | +0.85(+1.47%) |
Sep 30, 2022 | 58.21 | 59.24 | 57.57 | 57.65 | 519,560 | -0.68(-1.17%) |
Sep 29, 2022 | 57.92 | 58.87 | 56.77 | 58.33 | 405,209 | -0.80(-1.35%) |
Sep 28, 2022 | 57.35 | 59.49 | 56.98 | 59.13 | 553,730 | +2.14(+3.76%) |
Sep 27, 2022 | 57.33 | 58.31 | 56.15 | 56.99 | 677,766 | -0.35(-0.61%) |
Sep 26, 2022 | 58.42 | 59.06 | 56.81 | 57.34 | 493,886 | -1.07(-1.83%) |
Sep 23, 2022 | 58.29 | 58.87 | 57.58 | 58.41 | 532,130 | -0.41(-0.70%) |
Sep 22, 2022 | 60.94 | 60.94 | 58.55 | 58.82 | 601,675 | -2.43(-3.97%) |
Sep 21, 2022 | 63.20 | 63.23 | 60.94 | 61.25 | 594,908 | -1.75(-2.78%) |
Sep 20, 2022 | 62.68 | 63.03 | 61.48 | 63.00 | 632,461 | -0.06(-0.10%) |
Sep 19, 2022 | 62.60 | 63.50 | 62.60 | 63.06 | 481,301 | -0.18(-0.28%) |
Sep 16, 2022 | 64.41 | 64.50 | 62.42 | 63.24 | 1,025,131 | -1.76(-2.71%) |
Sep 15, 2022 | 65.94 | 67.22 | 64.96 | 65.00 | 451,530 | -1.16(-1.75%) |
Sep 14, 2022 | 67.21 | 67.28 | 65.14 | 66.16 | 366,401 | -1.41(-2.09%) |
Sep 13, 2022 | 69.25 | 71.04 | 67.47 | 67.57 | 291,919 | -3.33(-4.70%) |
Sep 12, 2022 | 71.04 | 72.19 | 70.58 | 70.90 | 441,117 | +0.64(+0.91%) |
Sep 09, 2022 | 68.81 | 70.50 | 68.09 | 70.26 | 493,989 | +1.80(+2.63%) |
Sep 08, 2022 | 67.51 | 68.64 | 67.23 | 68.46 | 244,784 | +0.44(+0.65%) |
Sep 07, 2022 | 66.26 | 68.02 | 66.22 | 68.02 | 435,758 | +1.78(+2.69%) |
Sep 06, 2022 | 66.10 | 66.98 | 65.39 | 66.24 | 370,078 | +0.34(+0.52%) |
Sep 02, 2022 | 67.90 | 68.17 | 65.87 | 65.90 | 385,899 | -1.33(-1.98%) |