Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.51 | 64.20 | 61.69 | 63.83 | 641,933 | +1.58(+2.54%) |
Nov 29, 2022 | 62.88 | 63.64 | 61.20 | 62.25 | 377,392 | +1.11(+1.82%) |
Nov 28, 2022 | 60.39 | 61.98 | 59.45 | 61.14 | 481,212 | -2.40(-3.78%) |
Nov 25, 2022 | 63.28 | 64.45 | 62.76 | 63.54 | 220,564 | +0.60(+0.95%) |
Nov 23, 2022 | 63.22 | 64.23 | 61.84 | 62.94 | 370,875 | -1.70(-2.63%) |
Nov 22, 2022 | 62.65 | 64.80 | 61.60 | 64.64 | 479,208 | +3.43(+5.60%) |
Nov 21, 2022 | 60.08 | 61.31 | 58.03 | 61.21 | 728,647 | -1.86(-2.95%) |
Nov 18, 2022 | 62.17 | 63.45 | 60.08 | 63.07 | 452,166 | -1.13(-1.76%) |
Nov 17, 2022 | 64.00 | 65.21 | 62.63 | 64.20 | 419,750 | -1.26(-1.92%) |
Nov 16, 2022 | 67.02 | 67.16 | 65.21 | 65.46 | 393,065 | -3.07(-4.48%) |
Nov 15, 2022 | 66.65 | 68.71 | 64.62 | 68.53 | 563,321 | +2.92(+4.45%) |
Nov 14, 2022 | 67.30 | 69.34 | 65.47 | 65.61 | 428,884 | -2.99(-4.36%) |
Nov 11, 2022 | 68.59 | 71.43 | 68.24 | 68.60 | 655,177 | +2.07(+3.11%) |
Nov 10, 2022 | 62.76 | 66.86 | 61.90 | 66.53 | 655,650 | +5.21(+8.50%) |
Nov 09, 2022 | 66.00 | 66.00 | 61.21 | 61.32 | 774,580 | -6.19(-9.17%) |
Nov 08, 2022 | 68.39 | 68.53 | 66.12 | 67.51 | 505,211 | -1.43(-2.07%) |
Nov 07, 2022 | 67.80 | 70.99 | 67.42 | 68.94 | 747,833 | +2.01(+3.00%) |
Nov 04, 2022 | 67.70 | 73.27 | 65.19 | 66.93 | 1,377,690 | +2.09(+3.22%) |
Nov 03, 2022 | 62.50 | 66.11 | 61.76 | 64.84 | 659,675 | +1.19(+1.87%) |
Nov 02, 2022 | 65.88 | 63.51 | 63.65 | 449,222 | -2.24(-3.40%) | |
Nov 01, 2022 | 66.16 | 67.22 | 64.99 | 65.89 | 487,466 | +1.24(+1.92%) |
Oct 31, 2022 | 62.44 | 65.57 | 62.20 | 64.65 | 467,368 | +1.35(+2.13%) |
Oct 28, 2022 | 65.48 | 65.52 | 61.69 | 63.30 | 509,938 | -0.97(-1.51%) |
Oct 27, 2022 | 67.92 | 68.22 | 64.11 | 64.27 | 500,865 | -1.57(-2.38%) |
Oct 26, 2022 | 63.10 | 66.68 | 62.80 | 65.84 | 528,923 | +2.71(+4.29%) |
Oct 25, 2022 | 62.10 | 63.78 | 61.50 | 63.13 | 384,252 | +1.01(+1.63%) |
Oct 24, 2022 | 61.93 | 63.43 | 60.90 | 62.12 | 479,706 | -0.41(-0.66%) |
Oct 21, 2022 | 60.56 | 62.53 | 59.13 | 62.53 | 800,934 | +2.46(+4.10%) |
Oct 20, 2022 | 61.94 | 62.90 | 58.82 | 60.07 | 808,518 | -0.68(-1.12%) |
Oct 19, 2022 | 59.82 | 61.75 | 57.63 | 60.75 | 1,653,023 | -3.97(-6.13%) |
Oct 18, 2022 | 65.87 | 66.66 | 62.98 | 64.72 | 670,288 | -0.68(-1.04%) |
Oct 17, 2022 | 65.14 | 66.29 | 62.86 | 65.40 | 1,044,660 | +1.49(+2.33%) |
Oct 14, 2022 | 69.46 | 69.48 | 63.84 | 63.91 | 842,101 | -6.15(-8.78%) |
Oct 13, 2022 | 68.84 | 73.55 | 68.45 | 70.06 | 1,335,309 | -0.35(-0.50%) |
Oct 12, 2022 | 70.10 | 71.57 | 68.93 | 70.41 | 586,136 | -0.15(-0.21%) |
Oct 11, 2022 | 72.30 | 73.77 | 69.44 | 70.56 | 891,862 | -3.72(-5.01%) |
Oct 10, 2022 | 76.99 | 78.91 | 73.95 | 74.28 | 684,036 | -2.80(-3.63%) |
Oct 07, 2022 | 77.11 | 79.92 | 75.69 | 77.08 | 960,579 | -0.39(-0.50%) |
Oct 06, 2022 | 74.22 | 78.28 | 73.90 | 77.47 | 745,156 | +2.72(+3.64%) |
Oct 05, 2022 | 71.85 | 74.86 | 69.17 | 74.75 | 839,430 | +2.19(+3.02%) |
Oct 04, 2022 | 71.00 | 72.56 | 69.53 | 72.56 | 760,652 | +4.85(+7.16%) |
Oct 03, 2022 | 66.85 | 68.29 | 66.03 | 67.71 | 821,739 | +4.86(+7.73%) |
Sep 30, 2022 | 62.63 | 64.60 | 61.04 | 62.85 | 619,133 | -0.26(-0.41%) |
Sep 29, 2022 | 61.30 | 63.55 | 58.71 | 63.11 | 626,594 | +0.78(+1.25%) |
Sep 28, 2022 | 56.24 | 62.92 | 55.28 | 62.33 | 1,006,233 | +7.18(+13.02%) |
Sep 27, 2022 | 54.68 | 55.85 | 52.83 | 55.15 | 683,884 | +2.07(+3.90%) |
Sep 26, 2022 | 55.50 | 56.40 | 52.50 | 53.08 | 976,888 | -3.22(-5.72%) |
Sep 23, 2022 | 59.50 | 60.45 | 54.80 | 56.30 | 1,311,393 | -7.14(-11.25%) |
Sep 22, 2022 | 65.83 | 66.59 | 63.39 | 63.44 | 827,957 | -0.86(-1.34%) |
Sep 21, 2022 | 67.02 | 67.72 | 64.11 | 64.30 | 403,648 | -1.12(-1.71%) |
Sep 20, 2022 | 66.00 | 66.40 | 63.34 | 65.42 | 636,142 | -1.51(-2.26%) |
Sep 19, 2022 | 64.00 | 67.96 | 63.51 | 66.93 | 692,860 | -1.26(-1.85%) |
Sep 16, 2022 | 69.21 | 69.65 | 66.31 | 68.19 | 1,674,784 | -1.86(-2.66%) |
Sep 15, 2022 | 72.99 | 73.35 | 69.91 | 70.05 | 819,960 | -5.42(-7.18%) |
Sep 14, 2022 | 73.32 | 77.00 | 73.32 | 75.47 | 559,867 | +3.76(+5.24%) |
Sep 13, 2022 | 72.92 | 74.81 | 71.27 | 71.71 | 559,172 | -2.59(-3.49%) |
Sep 12, 2022 | 75.74 | 76.64 | 73.68 | 74.30 | 465,881 | -0.04(-0.05%) |
Sep 09, 2022 | 73.44 | 74.43 | 71.33 | 74.34 | 620,162 | +3.42(+4.82%) |
Sep 08, 2022 | 69.88 | 72.66 | 69.71 | 70.92 | 586,284 | +1.36(+1.96%) |
Sep 07, 2022 | 70.01 | 70.92 | 67.59 | 69.56 | 658,121 | -3.18(-4.37%) |
Sep 06, 2022 | 74.36 | 75.60 | 72.57 | 72.74 | 397,578 | -0.66(-0.90%) |
Sep 02, 2022 | 75.19 | 76.11 | 72.29 | 73.40 | 530,293 | +1.46(+2.03%) |