Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.67 | 74.67 | 72.67 | 74.67 | 3,288 | +2.87(+4.00%) |
Nov 29, 2022 | 71.78 | 72.18 | 71.78 | 71.80 | 1,522 | -0.17(-0.24%) |
Nov 28, 2022 | 72.98 | 72.98 | 71.97 | 71.97 | 2,776 | -1.57(-2.13%) |
Nov 25, 2022 | 73.78 | 73.89 | 73.54 | 73.54 | 865 | +0.28(+0.39%) |
Nov 23, 2022 | 73.78 | 73.78 | 73.26 | 73.26 | 5,717 | +0.30(+0.41%) |
Nov 22, 2022 | 72.48 | 73.00 | 72.36 | 72.96 | 5,646 | +0.64(+0.88%) |
Nov 21, 2022 | 72.33 | 72.38 | 72.12 | 72.32 | 8,553 | -0.28(-0.38%) |
Nov 18, 2022 | 72.45 | 72.73 | 72.19 | 72.60 | 4,584 | +2.46(+3.51%) |
Nov 17, 2022 | 68.96 | 70.14 | 68.96 | 70.14 | 9,523 | +0.27(+0.39%) |
Nov 16, 2022 | 70.65 | 70.71 | 69.64 | 69.87 | 4,111 | -1.07(-1.50%) |
Nov 15, 2022 | 71.31 | 71.41 | 70.42 | 70.93 | 17,962 | +0.85(+1.21%) |
Nov 14, 2022 | 69.61 | 71.13 | 69.61 | 70.09 | 11,453 | +0.41(+0.59%) |
Nov 11, 2022 | 69.62 | 70.35 | 69.06 | 69.68 | 2,750 | +0.21(+0.31%) |
Nov 10, 2022 | 68.67 | 69.46 | 68.67 | 69.46 | 6,405 | +3.24(+4.89%) |
Nov 09, 2022 | 66.72 | 66.72 | 66.04 | 66.22 | 2,732 | -3.15(-4.54%) |
Nov 08, 2022 | 70.02 | 70.58 | 69.34 | 69.37 | 94,302 | -0.49(-0.70%) |
Nov 07, 2022 | 71.36 | 71.36 | 69.71 | 69.86 | 12,847 | -0.80(-1.13%) |
Nov 04, 2022 | 72.10 | 72.10 | 69.83 | 70.65 | 47,527 | -0.49(-0.69%) |
Nov 03, 2022 | 71.66 | 71.74 | 70.85 | 71.14 | 16,151 | -1.41(-1.95%) |
Nov 02, 2022 | 73.72 | 72.56 | 72.56 | 13,247 | -1.89(-2.54%) | |
Nov 01, 2022 | 75.32 | 75.32 | 73.81 | 74.45 | 13,186 | -0.26(-0.35%) |
Oct 31, 2022 | 74.69 | 75.12 | 74.24 | 74.71 | 7,536 | -0.29(-0.39%) |
Oct 28, 2022 | 73.32 | 75.06 | 73.32 | 75.00 | 6,677 | +2.09(+2.87%) |
Oct 27, 2022 | 73.66 | 73.82 | 72.89 | 72.90 | 42,604 | +0.31(+0.43%) |
Oct 26, 2022 | 72.37 | 73.52 | 71.84 | 72.59 | 5,344 | +0.02(+0.03%) |
Oct 25, 2022 | 70.00 | 72.62 | 70.00 | 72.57 | 19,981 | +2.93(+4.21%) |
Oct 24, 2022 | 68.89 | 69.88 | 68.89 | 69.64 | 5,230 | +0.58(+0.84%) |
Oct 21, 2022 | 67.19 | 69.11 | 67.19 | 69.06 | 4,806 | +2.16(+3.23%) |
Oct 20, 2022 | 67.00 | 68.34 | 66.90 | 66.90 | 10,090 | +0.04(+0.06%) |
Oct 19, 2022 | 66.99 | 67.21 | 66.18 | 66.86 | 10,107 | -0.60(-0.90%) |
Oct 18, 2022 | 67.48 | 67.98 | 66.74 | 67.47 | 9,059 | +1.42(+2.16%) |
Oct 17, 2022 | 65.07 | 66.21 | 65.07 | 66.04 | 12,257 | +2.30(+3.60%) |
Oct 14, 2022 | 65.91 | 65.91 | 63.74 | 63.74 | 3,834 | -1.76(-2.69%) |
Oct 13, 2022 | 63.20 | 65.58 | 62.57 | 65.50 | 32,761 | +1.11(+1.72%) |
Oct 12, 2022 | 64.86 | 64.86 | 64.32 | 64.40 | 6,711 | -0.26(-0.40%) |
Oct 11, 2022 | 64.86 | 65.49 | 64.25 | 64.66 | 8,499 | -1.15(-1.75%) |
Oct 10, 2022 | 67.00 | 67.00 | 65.25 | 65.81 | 5,567 | -1.18(-1.76%) |
Oct 07, 2022 | 68.52 | 68.52 | 66.81 | 66.99 | 11,674 | -2.23(-3.22%) |
Oct 06, 2022 | 69.55 | 69.70 | 69.21 | 69.22 | 6,224 | -0.02(-0.03%) |
Oct 05, 2022 | 68.16 | 69.30 | 68.16 | 69.24 | 5,502 | +0.33(+0.48%) |
Oct 04, 2022 | 67.56 | 68.91 | 67.56 | 68.91 | 10,710 | +2.69(+4.06%) |
Oct 03, 2022 | 65.87 | 66.59 | 65.84 | 66.22 | 9,293 | +1.95(+3.04%) |
Sep 30, 2022 | 64.24 | 65.85 | 64.24 | 64.27 | 8,914 | -0.09(-0.14%) |
Sep 29, 2022 | 64.88 | 65.00 | 63.84 | 64.36 | 4,795 | -1.34(-2.03%) |
Sep 28, 2022 | 64.06 | 65.90 | 63.95 | 65.69 | 6,805 | +2.20(+3.47%) |
Sep 27, 2022 | 63.86 | 64.32 | 62.94 | 63.49 | 17,338 | +0.51(+0.81%) |
Sep 26, 2022 | 63.09 | 64.45 | 62.89 | 62.98 | 3,291 | -0.24(-0.38%) |
Sep 23, 2022 | 63.87 | 63.87 | 62.53 | 63.22 | 4,889 | -1.31(-2.04%) |
Sep 22, 2022 | 65.33 | 65.33 | 64.51 | 64.54 | 3,763 | -1.16(-1.77%) |
Sep 21, 2022 | 66.42 | 67.15 | 65.70 | 65.70 | 12,618 | -0.43(-0.65%) |
Sep 20, 2022 | 66.53 | 66.53 | 65.59 | 66.13 | 16,324 | -0.71(-1.06%) |
Sep 19, 2022 | 66.30 | 66.91 | 66.12 | 66.84 | 70,753 | -0.21(-0.31%) |
Sep 16, 2022 | 66.46 | 67.04 | 66.26 | 67.04 | 3,565 | -0.15(-0.22%) |
Sep 15, 2022 | 68.11 | 68.26 | 66.86 | 67.20 | 5,915 | -1.31(-1.91%) |
Sep 14, 2022 | 68.69 | 68.75 | 67.91 | 68.50 | 13,271 | +0.22(+0.32%) |
Sep 13, 2022 | 69.45 | 69.48 | 68.28 | 68.29 | 9,308 | -2.81(-3.95%) |
Sep 12, 2022 | 70.50 | 71.51 | 70.47 | 71.09 | 6,352 | +1.02(+1.46%) |
Sep 09, 2022 | 69.74 | 70.17 | 69.67 | 70.07 | 5,272 | +0.89(+1.28%) |
Sep 08, 2022 | 68.00 | 69.18 | 68.00 | 69.18 | 62,211 | +0.69(+1.00%) |
Sep 07, 2022 | 67.71 | 68.57 | 67.60 | 68.50 | 17,993 | +1.24(+1.85%) |
Sep 06, 2022 | 68.60 | 68.60 | 66.84 | 67.25 | 7,008 | -1.28(-1.87%) |
Sep 02, 2022 | 69.64 | 69.78 | 68.39 | 68.53 | 7,210 | -0.34(-0.50%) |