Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.99 | 73.14 | 70.78 | 73.14 | 8,845 | +2.18(+3.07%) |
Nov 29, 2022 | 71.10 | 71.10 | 70.80 | 70.97 | 1,353 | -0.24(-0.33%) |
Nov 28, 2022 | 71.66 | 71.97 | 71.07 | 71.20 | 27,475 | -1.01(-1.40%) |
Nov 25, 2022 | 72.23 | 72.30 | 72.16 | 72.22 | 3,250 | -0.12(-0.17%) |
Nov 23, 2022 | 71.84 | 72.34 | 71.83 | 72.34 | 25,081 | +0.53(+0.74%) |
Nov 22, 2022 | 71.21 | 71.81 | 71.15 | 71.81 | 25,345 | +0.91(+1.28%) |
Nov 21, 2022 | 71.05 | 71.05 | 70.66 | 70.90 | 17,027 | -0.24(-0.34%) |
Nov 18, 2022 | 71.29 | 71.29 | 70.78 | 71.14 | 5,985 | +0.19(+0.27%) |
Nov 17, 2022 | 70.30 | 70.97 | 70.30 | 70.95 | 3,399 | -0.24(-0.34%) |
Nov 16, 2022 | 71.45 | 71.49 | 71.06 | 71.19 | 12,926 | -0.49(-0.68%) |
Nov 15, 2022 | 72.28 | 72.28 | 71.55 | 71.68 | 10,389 | +0.55(+0.77%) |
Nov 14, 2022 | 71.37 | 71.92 | 71.13 | 71.13 | 8,056 | -0.52(-0.72%) |
Nov 11, 2022 | 71.07 | 71.75 | 70.84 | 71.65 | 6,018 | +0.77(+1.09%) |
Nov 10, 2022 | 69.86 | 70.90 | 69.38 | 70.88 | 8,357 | +3.71(+5.52%) |
Nov 09, 2022 | 68.31 | 68.42 | 67.13 | 67.17 | 30,644 | -1.50(-2.18%) |
Nov 08, 2022 | 68.55 | 69.12 | 68.22 | 68.67 | 12,957 | +0.45(+0.66%) |
Nov 07, 2022 | 67.57 | 68.30 | 67.57 | 68.22 | 9,104 | +0.67(+1.00%) |
Nov 04, 2022 | 67.01 | 67.96 | 66.61 | 67.55 | 9,664 | +0.82(+1.23%) |
Nov 03, 2022 | 66.84 | 67.20 | 66.47 | 66.72 | 17,717 | -0.84(-1.24%) |
Nov 02, 2022 | 69.24 | 69.50 | 67.56 | 67.56 | 15,057 | -1.77(-2.56%) |
Nov 01, 2022 | 70.45 | 70.45 | 69.10 | 69.34 | 15,971 | -0.38(-0.54%) |
Oct 31, 2022 | 69.80 | 69.96 | 69.62 | 69.72 | 5,949 | -0.54(-0.77%) |
Oct 28, 2022 | 68.45 | 70.26 | 68.45 | 70.26 | 26,792 | +1.68(+2.46%) |
Oct 27, 2022 | 69.29 | 69.39 | 68.54 | 68.57 | 9,962 | -0.52(-0.75%) |
Oct 26, 2022 | 69.04 | 69.98 | 69.04 | 69.09 | 7,120 | -0.63(-0.90%) |
Oct 25, 2022 | 68.72 | 69.78 | 68.72 | 69.72 | 23,264 | +1.08(+1.57%) |
Oct 24, 2022 | 68.13 | 68.84 | 68.12 | 68.64 | 12,022 | +0.83(+1.22%) |
Oct 21, 2022 | 66.13 | 67.89 | 65.97 | 67.81 | 11,156 | +1.50(+2.26%) |
Oct 20, 2022 | 66.66 | 67.31 | 66.16 | 66.31 | 20,343 | -0.37(-0.56%) |
Oct 19, 2022 | 66.75 | 67.23 | 66.43 | 66.68 | 9,044 | -0.36(-0.54%) |
Oct 18, 2022 | 67.86 | 67.86 | 66.65 | 67.05 | 15,874 | +0.67(+1.02%) |
Oct 17, 2022 | 65.83 | 66.51 | 65.83 | 66.37 | 17,777 | +1.72(+2.66%) |
Oct 14, 2022 | 66.56 | 66.97 | 64.62 | 64.65 | 9,993 | -1.42(-2.15%) |
Oct 13, 2022 | 63.07 | 66.27 | 62.93 | 66.07 | 15,732 | +1.64(+2.55%) |
Oct 12, 2022 | 64.65 | 64.83 | 64.38 | 64.43 | 12,887 | -0.14(-0.21%) |
Oct 11, 2022 | 64.63 | 65.47 | 64.44 | 64.56 | 29,551 | -0.49(-0.75%) |
Oct 10, 2022 | 65.81 | 65.81 | 64.63 | 65.05 | 7,855 | -0.54(-0.83%) |
Oct 07, 2022 | 66.74 | 66.74 | 65.26 | 65.59 | 34,240 | -1.96(-2.90%) |
Oct 06, 2022 | 68.01 | 68.49 | 67.56 | 67.56 | 81,399 | -0.69(-1.02%) |
Oct 05, 2022 | 68.45 | 68.58 | 67.17 | 68.25 | 10,338 | -0.03(-0.04%) |
Oct 04, 2022 | 67.69 | 68.28 | 67.69 | 68.28 | 10,258 | +2.08(+3.14%) |
Oct 03, 2022 | 65.27 | 66.54 | 65.13 | 66.20 | 7,341 | +1.53(+2.37%) |
Sep 30, 2022 | 65.68 | 66.02 | 64.67 | 64.67 | 12,335 | -1.11(-1.68%) |
Sep 29, 2022 | 66.42 | 66.48 | 65.20 | 65.78 | 56,656 | -1.30(-1.94%) |
Sep 28, 2022 | 65.97 | 67.08 | 65.72 | 67.08 | 31,171 | +1.15(+1.74%) |
Sep 27, 2022 | 66.75 | 67.12 | 65.54 | 65.93 | 34,266 | -0.13(-0.19%) |
Sep 26, 2022 | 66.31 | 66.84 | 65.83 | 66.05 | 58,092 | -0.55(-0.82%) |
Sep 23, 2022 | 67.13 | 67.13 | 65.81 | 66.60 | 48,275 | -1.19(-1.75%) |
Sep 22, 2022 | 68.11 | 68.47 | 67.62 | 67.79 | 35,743 | -0.53(-0.77%) |
Sep 21, 2022 | 69.95 | 70.38 | 68.31 | 68.31 | 20,694 | -1.18(-1.70%) |
Sep 20, 2022 | 69.55 | 69.67 | 69.05 | 69.49 | 6,823 | -0.70(-1.00%) |
Sep 19, 2022 | 69.13 | 70.19 | 69.13 | 70.19 | 13,123 | +0.59(+0.85%) |
Sep 16, 2022 | 69.50 | 70.05 | 69.11 | 69.60 | 23,792 | -0.90(-1.27%) |
Sep 15, 2022 | 70.71 | 71.20 | 70.02 | 70.49 | 15,237 | -0.54(-0.75%) |
Sep 14, 2022 | 70.94 | 71.21 | 70.57 | 71.03 | 18,401 | +0.19(+0.26%) |
Sep 13, 2022 | 72.36 | 72.46 | 70.67 | 70.84 | 14,049 | -3.16(-4.27%) |
Sep 12, 2022 | 73.62 | 74.50 | 73.59 | 74.00 | 15,519 | +0.83(+1.13%) |
Sep 09, 2022 | 72.50 | 73.34 | 72.50 | 73.17 | 11,885 | +1.15(+1.60%) |
Sep 08, 2022 | 71.16 | 72.09 | 71.16 | 72.02 | 22,572 | +0.49(+0.68%) |
Sep 07, 2022 | 70.35 | 71.55 | 70.34 | 71.54 | 21,939 | +1.26(+1.79%) |
Sep 06, 2022 | 70.81 | 70.93 | 70.05 | 70.27 | 29,074 | -0.35(-0.49%) |
Sep 02, 2022 | 72.13 | 72.26 | 70.53 | 70.62 | 39,992 | -0.80(-1.12%) |