Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.83 | 69.45 | 65.51 | 69.40 | 75,461 | +1.87(+2.77%) |
Nov 29, 2022 | 66.05 | 67.66 | 65.18 | 67.53 | 56,526 | +1.39(+2.10%) |
Nov 28, 2022 | 66.61 | 67.35 | 65.50 | 66.14 | 57,332 | -1.11(-1.65%) |
Nov 25, 2022 | 68.40 | 69.27 | 67.25 | 67.25 | 17,929 | -0.83(-1.22%) |
Nov 23, 2022 | 69.03 | 69.37 | 67.12 | 68.08 | 50,246 | -0.84(-1.22%) |
Nov 22, 2022 | 67.31 | 69.08 | 66.28 | 68.92 | 57,759 | +2.56(+3.86%) |
Nov 21, 2022 | 68.89 | 69.46 | 66.02 | 66.36 | 55,317 | -3.14(-4.52%) |
Nov 18, 2022 | 69.53 | 70.51 | 68.75 | 69.50 | 64,165 | +1.79(+2.64%) |
Nov 17, 2022 | 66.22 | 68.38 | 65.60 | 67.71 | 63,273 | -0.54(-0.79%) |
Nov 16, 2022 | 71.53 | 71.53 | 67.62 | 68.25 | 60,924 | -1.12(-1.61%) |
Nov 15, 2022 | 68.68 | 71.63 | 68.25 | 69.37 | 103,977 | +2.80(+4.21%) |
Nov 14, 2022 | 69.94 | 69.94 | 65.64 | 66.57 | 114,429 | -3.93(-5.57%) |
Nov 11, 2022 | 70.74 | 73.47 | 70.36 | 70.50 | 110,350 | +0.44(+0.63%) |
Nov 10, 2022 | 67.09 | 70.97 | 66.09 | 70.06 | 106,996 | +6.87(+10.87%) |
Nov 09, 2022 | 64.61 | 65.82 | 63.01 | 63.19 | 58,987 | -2.11(-3.23%) |
Nov 08, 2022 | 66.13 | 68.12 | 64.99 | 65.30 | 83,765 | -0.56(-0.85%) |
Nov 07, 2022 | 63.50 | 66.11 | 62.74 | 65.86 | 98,881 | +2.61(+4.13%) |
Nov 04, 2022 | 65.04 | 65.88 | 61.56 | 63.25 | 112,529 | -0.26(-0.41%) |
Nov 03, 2022 | 63.00 | 66.00 | 61.48 | 63.51 | 176,307 | -1.64(-2.52%) |
Nov 02, 2022 | 71.20 | 77.00 | 65.03 | 65.15 | 209,848 | -5.23(-7.43%) |
Nov 01, 2022 | 72.49 | 72.90 | 69.50 | 70.38 | 70,334 | -0.08(-0.11%) |
Oct 31, 2022 | 72.81 | 73.02 | 70.26 | 70.46 | 57,228 | -2.56(-3.51%) |
Oct 28, 2022 | 71.86 | 73.94 | 70.82 | 73.02 | 73,398 | +1.10(+1.53%) |
Oct 27, 2022 | 69.93 | 72.89 | 69.14 | 71.92 | 112,254 | +3.14(+4.57%) |
Oct 26, 2022 | 69.49 | 70.97 | 68.72 | 68.78 | 66,137 | -0.05(-0.07%) |
Oct 25, 2022 | 66.44 | 70.41 | 66.44 | 68.83 | 53,150 | +2.57(+3.88%) |
Oct 24, 2022 | 65.50 | 66.82 | 64.91 | 66.26 | 50,342 | +1.05(+1.61%) |
Oct 21, 2022 | 63.14 | 65.83 | 62.71 | 65.21 | 60,753 | +2.76(+4.42%) |
Oct 20, 2022 | 64.40 | 66.39 | 61.35 | 62.45 | 103,389 | -1.80(-2.80%) |
Oct 19, 2022 | 66.54 | 66.54 | 63.88 | 64.25 | 71,370 | -3.12(-4.63%) |
Oct 18, 2022 | 67.90 | 69.47 | 66.37 | 67.37 | 54,105 | +1.29(+1.95%) |
Oct 17, 2022 | 64.97 | 67.09 | 64.97 | 66.08 | 65,995 | +2.69(+4.24%) |
Oct 14, 2022 | 68.41 | 68.41 | 63.00 | 63.39 | 84,810 | -4.21(-6.23%) |
Oct 13, 2022 | 65.00 | 68.40 | 62.99 | 67.60 | 104,710 | +1.10(+1.65%) |
Oct 12, 2022 | 67.83 | 68.20 | 65.95 | 66.50 | 66,878 | -1.42(-2.09%) |
Oct 11, 2022 | 68.52 | 69.21 | 67.53 | 67.92 | 80,424 | -0.96(-1.39%) |
Oct 10, 2022 | 68.50 | 69.50 | 67.43 | 68.88 | 88,769 | +0.92(+1.35%) |
Oct 07, 2022 | 69.64 | 69.69 | 67.12 | 67.96 | 102,085 | -2.71(-3.83%) |
Oct 06, 2022 | 70.63 | 72.51 | 70.31 | 70.67 | 79,792 | -0.32(-0.45%) |
Oct 05, 2022 | 73.19 | 74.42 | 70.67 | 70.99 | 142,244 | -3.46(-4.65%) |
Oct 04, 2022 | 67.44 | 74.79 | 67.34 | 74.45 | 273,734 | +9.20(+14.10%) |
Oct 03, 2022 | 63.03 | 65.80 | 62.60 | 65.25 | 94,751 | +3.15(+5.07%) |
Sep 30, 2022 | 61.14 | 63.96 | 60.30 | 62.10 | 124,044 | +0.98(+1.60%) |
Sep 29, 2022 | 61.74 | 61.74 | 59.36 | 61.12 | 129,074 | -1.86(-2.95%) |
Sep 28, 2022 | 59.29 | 63.49 | 59.29 | 62.98 | 119,955 | +4.19(+7.13%) |
Sep 27, 2022 | 58.92 | 59.84 | 57.49 | 58.79 | 131,803 | +0.91(+1.57%) |
Sep 26, 2022 | 61.05 | 62.57 | 57.83 | 57.88 | 108,771 | -3.69(-5.99%) |
Sep 23, 2022 | 62.34 | 62.93 | 60.47 | 61.57 | 157,907 | -1.69(-2.67%) |
Sep 22, 2022 | 64.91 | 64.91 | 62.78 | 63.26 | 111,774 | -2.24(-3.42%) |
Sep 21, 2022 | 66.49 | 68.17 | 65.24 | 65.50 | 84,435 | -0.01(-0.02%) |
Sep 20, 2022 | 66.00 | 66.20 | 64.01 | 65.51 | 93,264 | -1.47(-2.19%) |
Sep 19, 2022 | 64.66 | 68.00 | 64.66 | 66.98 | 104,346 | +1.92(+2.95%) |
Sep 16, 2022 | 62.80 | 65.53 | 62.50 | 65.06 | 230,475 | +1.24(+1.94%) |
Sep 15, 2022 | 61.78 | 64.83 | 61.78 | 63.82 | 122,577 | +1.49(+2.39%) |
Sep 14, 2022 | 65.19 | 66.35 | 61.00 | 62.33 | 230,793 | -2.45(-3.78%) |
Sep 13, 2022 | 68.31 | 69.80 | 64.69 | 64.78 | 263,390 | -5.82(-8.24%) |
Sep 12, 2022 | 71.50 | 73.22 | 70.19 | 70.60 | 127,278 | -0.55(-0.77%) |
Sep 09, 2022 | 71.04 | 73.26 | 70.46 | 71.15 | 92,591 | +1.23(+1.76%) |
Sep 08, 2022 | 69.65 | 70.91 | 68.36 | 69.92 | 88,202 | -1.05(-1.48%) |
Sep 07, 2022 | 68.68 | 71.23 | 68.43 | 70.97 | 103,611 | +1.90(+2.75%) |
Sep 06, 2022 | 69.40 | 70.87 | 67.81 | 69.07 | 111,656 | -0.26(-0.38%) |
Sep 02, 2022 | 72.16 | 72.16 | 69.03 | 69.33 | 117,993 | -2.17(-3.03%) |