Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.70 | 63.75 | 59.80 | 60.30 | 1,582,358 | -2.40(-3.83%) |
Nov 29, 2022 | 63.25 | 64.00 | 62.35 | 62.70 | 781,220 | -0.85(-1.34%) |
Nov 28, 2022 | 62.60 | 64.10 | 61.78 | 63.55 | 958,563 | +2.25(+3.67%) |
Nov 25, 2022 | 61.70 | 61.75 | 61.00 | 61.30 | 582,473 | +0.25(+0.41%) |
Nov 23, 2022 | 62.40 | 62.73 | 60.90 | 61.05 | 1,008,499 | -1.35(-2.16%) |
Nov 22, 2022 | 64.05 | 64.08 | 62.22 | 62.40 | 812,671 | -2.25(-3.48%) |
Nov 21, 2022 | 66.55 | 66.65 | 64.45 | 64.65 | 883,518 | -1.75(-2.64%) |
Nov 18, 2022 | 66.40 | 67.80 | 66.25 | 66.40 | 839,628 | -0.70(-1.04%) |
Nov 17, 2022 | 69.40 | 69.45 | 66.95 | 67.10 | 855,475 | -0.60(-0.89%) |
Nov 16, 2022 | 68.75 | 69.10 | 67.60 | 67.70 | 1,060,648 | -1.80(-2.59%) |
Nov 15, 2022 | 67.05 | 71.60 | 67.00 | 69.50 | 2,031,537 | +0.80(+1.16%) |
Nov 14, 2022 | 68.85 | 69.00 | 66.90 | 68.70 | 994,125 | -0.05(-0.07%) |
Nov 11, 2022 | 70.15 | 70.65 | 68.60 | 68.75 | 1,037,221 | -0.80(-1.15%) |
Nov 10, 2022 | 69.45 | 70.15 | 68.03 | 69.55 | 1,440,821 | -4.00(-5.44%) |
Nov 09, 2022 | 71.50 | 74.20 | 71.50 | 73.55 | 1,157,383 | +2.15(+3.01%) |
Nov 08, 2022 | 68.80 | 72.15 | 68.75 | 71.40 | 837,983 | +1.85(+2.66%) |
Nov 07, 2022 | 70.00 | 70.45 | 68.75 | 69.55 | 673,728 | -0.65(-0.93%) |
Nov 04, 2022 | 69.55 | 71.75 | 68.20 | 70.20 | 1,310,171 | -0.85(-1.20%) |
Nov 03, 2022 | 73.70 | 74.50 | 70.45 | 71.05 | 1,782,224 | -1.60(-2.20%) |
Nov 02, 2022 | 71.35 | 73.00 | 72.65 | 1,954,729 | +1.90(+2.69%) | |
Nov 01, 2022 | 70.70 | 71.95 | 70.60 | 70.75 | 1,321,856 | -0.70(-0.98%) |
Oct 31, 2022 | 73.20 | 73.20 | 71.35 | 71.45 | 1,171,667 | -1.10(-1.52%) |
Oct 28, 2022 | 74.35 | 74.42 | 72.05 | 72.55 | 1,478,899 | -1.75(-2.36%) |
Oct 27, 2022 | 75.40 | 75.85 | 73.95 | 74.30 | 1,147,366 | -1.50(-1.98%) |
Oct 26, 2022 | 78.30 | 78.31 | 75.45 | 75.80 | 1,584,477 | -1.80(-2.32%) |
Oct 25, 2022 | 80.90 | 81.15 | 77.40 | 77.60 | 1,523,937 | -3.20(-3.96%) |
Oct 24, 2022 | 81.20 | 83.30 | 80.60 | 80.80 | 1,648,577 | -1.30(-1.58%) |
Oct 21, 2022 | 81.95 | 82.50 | 80.36 | 82.10 | 2,210,606 | -0.30(-0.36%) |
Oct 20, 2022 | 83.00 | 83.65 | 80.72 | 82.40 | 1,594,267 | -1.05(-1.26%) |
Oct 19, 2022 | 83.50 | 84.88 | 82.35 | 83.45 | 1,518,899 | +0.60(+0.72%) |
Oct 18, 2022 | 82.75 | 85.08 | 82.40 | 82.85 | 1,482,723 | -1.65(-1.95%) |
Oct 17, 2022 | 84.10 | 84.78 | 82.72 | 84.50 | 1,536,971 | -2.20(-2.54%) |
Oct 14, 2022 | 83.15 | 88.39 | 82.70 | 86.70 | 2,735,466 | +1.75(+2.06%) |
Oct 13, 2022 | 88.85 | 88.90 | 84.15 | 84.95 | 2,929,999 | -2.50(-2.86%) |
Oct 12, 2022 | 87.90 | 88.47 | 86.40 | 87.45 | 1,696,311 | -0.80(-0.91%) |
Oct 11, 2022 | 87.40 | 89.47 | 85.40 | 88.25 | 2,564,072 | +1.35(+1.55%) |
Oct 10, 2022 | 85.35 | 89.05 | 85.20 | 86.90 | 2,236,632 | +2.05(+2.42%) |
Oct 07, 2022 | 82.65 | 85.55 | 82.35 | 84.85 | 2,386,398 | +3.35(+4.11%) |
Oct 06, 2022 | 78.60 | 81.95 | 78.12 | 81.50 | 2,094,472 | +2.30(+2.90%) |
Oct 05, 2022 | 79.95 | 81.75 | 78.55 | 79.20 | 1,872,094 | +0.60(+0.76%) |
Oct 04, 2022 | 78.30 | 79.70 | 77.90 | 78.60 | 1,912,978 | -2.95(-3.62%) |
Oct 03, 2022 | 82.90 | 83.75 | 80.10 | 81.55 | 1,906,950 | -3.95(-4.62%) |
Sep 30, 2022 | 84.35 | 85.75 | 81.12 | 85.50 | 2,126,043 | +1.90(+2.27%) |
Sep 29, 2022 | 83.45 | 87.20 | 83.45 | 83.60 | 2,935,598 | +2.30(+2.83%) |
Sep 28, 2022 | 84.15 | 85.65 | 80.30 | 81.30 | 2,082,370 | -3.50(-4.13%) |
Sep 27, 2022 | 81.45 | 86.95 | 80.95 | 84.80 | 3,595,395 | +1.25(+1.50%) |
Sep 26, 2022 | 82.55 | 84.33 | 79.30 | 83.55 | 3,658,578 | +2.80(+3.47%) |
Sep 23, 2022 | 77.95 | 84.38 | 77.75 | 80.75 | 5,158,841 | +4.65(+6.11%) |
Sep 22, 2022 | 75.80 | 77.70 | 74.75 | 76.10 | 2,095,567 | -0.45(-0.59%) |
Sep 21, 2022 | 73.15 | 76.55 | 71.58 | 76.55 | 3,197,822 | +2.40(+3.24%) |
Sep 20, 2022 | 73.35 | 75.10 | 72.66 | 74.15 | 2,783,506 | +2.40(+3.34%) |
Sep 19, 2022 | 75.25 | 75.40 | 71.20 | 71.75 | 3,138,037 | -2.35(-3.17%) |
Sep 16, 2022 | 76.00 | 77.80 | 73.58 | 74.10 | 2,557,811 | +0.00(+0.00%) |
Sep 15, 2022 | 74.50 | 74.80 | 72.30 | 74.10 | 2,928,373 | -0.15(-0.20%) |
Sep 14, 2022 | 74.30 | 75.65 | 73.40 | 74.25 | 3,189,764 | -0.15(-0.20%) |
Sep 13, 2022 | 71.55 | 75.60 | 70.50 | 74.40 | 4,841,397 | +5.95(+8.69%) |
Sep 12, 2022 | 67.50 | 69.35 | 66.92 | 68.45 | 2,335,899 | -0.35(-0.51%) |
Sep 09, 2022 | 68.30 | 68.83 | 67.58 | 68.80 | 1,437,184 | -0.70(-1.01%) |
Sep 08, 2022 | 71.80 | 72.40 | 69.25 | 69.50 | 2,489,274 | -1.10(-1.56%) |
Sep 07, 2022 | 75.00 | 75.00 | 70.35 | 70.60 | 2,713,458 | -4.00(-5.36%) |
Sep 06, 2022 | 71.55 | 75.00 | 71.25 | 74.60 | 2,075,839 | +1.55(+2.12%) |
Sep 02, 2022 | 69.85 | 74.25 | 68.90 | 73.05 | 2,457,951 | +0.65(+0.90%) |