Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.60 | 62.77 | 60.80 | 62.72 | 533,438 | +1.30(+2.11%) |
Nov 29, 2022 | 60.94 | 61.65 | 60.69 | 61.42 | 302,222 | +0.36(+0.59%) |
Nov 28, 2022 | 61.35 | 61.76 | 60.82 | 61.06 | 397,187 | -1.25(-2.01%) |
Nov 25, 2022 | 62.08 | 62.44 | 61.79 | 62.31 | 136,425 | +0.62(+1.00%) |
Nov 23, 2022 | 61.63 | 61.97 | 61.34 | 61.70 | 322,487 | -0.37(-0.60%) |
Nov 22, 2022 | 61.15 | 62.22 | 61.09 | 62.07 | 487,434 | +1.32(+2.17%) |
Nov 21, 2022 | 60.21 | 61.03 | 59.88 | 60.75 | 335,726 | +0.29(+0.49%) |
Nov 18, 2022 | 59.89 | 60.50 | 59.19 | 60.46 | 398,135 | +0.90(+1.51%) |
Nov 17, 2022 | 59.42 | 59.74 | 58.81 | 59.56 | 312,599 | -0.48(-0.80%) |
Nov 16, 2022 | 60.28 | 61.09 | 60.03 | 60.04 | 415,897 | -0.50(-0.83%) |
Nov 15, 2022 | 61.15 | 61.36 | 60.02 | 60.54 | 536,670 | -0.15(-0.25%) |
Nov 14, 2022 | 61.84 | 61.98 | 60.69 | 60.69 | 477,618 | -1.13(-1.82%) |
Nov 11, 2022 | 61.82 | 62.32 | 61.04 | 61.82 | 421,938 | +0.00(+0.00%) |
Nov 10, 2022 | 61.13 | 61.83 | 60.26 | 61.82 | 527,529 | +2.14(+3.59%) |
Nov 09, 2022 | 60.91 | 61.20 | 59.66 | 59.68 | 378,705 | -1.72(-2.81%) |
Nov 08, 2022 | 60.92 | 61.68 | 60.32 | 61.40 | 592,087 | +0.62(+1.01%) |
Nov 07, 2022 | 60.00 | 61.05 | 59.51 | 60.79 | 718,591 | +0.80(+1.33%) |
Nov 04, 2022 | 61.31 | 61.34 | 58.56 | 59.99 | 758,659 | -1.40(-2.28%) |
Nov 03, 2022 | 61.97 | 62.12 | 61.07 | 61.39 | 491,794 | -1.41(-2.25%) |
Nov 02, 2022 | 63.72 | 62.63 | 62.80 | 337,631 | -0.99(-1.56%) | |
Nov 01, 2022 | 64.38 | 64.60 | 63.69 | 63.80 | 384,648 | -0.11(-0.18%) |
Oct 31, 2022 | 63.55 | 64.31 | 63.45 | 63.91 | 736,331 | +0.33(+0.52%) |
Oct 28, 2022 | 62.79 | 63.83 | 62.37 | 63.58 | 347,533 | +1.03(+1.65%) |
Oct 27, 2022 | 62.87 | 63.50 | 62.25 | 62.55 | 455,698 | +0.35(+0.56%) |
Oct 26, 2022 | 62.78 | 62.90 | 62.16 | 62.20 | 374,508 | -0.23(-0.36%) |
Oct 25, 2022 | 61.27 | 62.67 | 60.90 | 62.42 | 516,302 | +0.89(+1.45%) |
Oct 24, 2022 | 61.72 | 62.27 | 61.40 | 61.53 | 460,545 | -0.03(-0.05%) |
Oct 21, 2022 | 61.15 | 61.76 | 60.22 | 61.56 | 323,161 | +0.55(+0.90%) |
Oct 20, 2022 | 62.14 | 62.20 | 60.80 | 61.01 | 486,429 | -0.78(-1.26%) |
Oct 19, 2022 | 61.09 | 62.19 | 61.08 | 61.79 | 500,653 | +0.30(+0.49%) |
Oct 18, 2022 | 61.03 | 61.60 | 60.45 | 61.49 | 570,623 | +1.22(+2.03%) |
Oct 17, 2022 | 60.08 | 60.97 | 60.08 | 60.27 | 440,317 | +0.52(+0.87%) |
Oct 14, 2022 | 60.89 | 61.44 | 59.58 | 59.74 | 572,678 | -1.01(-1.67%) |
Oct 13, 2022 | 57.77 | 60.95 | 57.49 | 60.76 | 461,018 | +2.25(+3.85%) |
Oct 12, 2022 | 59.23 | 59.46 | 57.96 | 58.50 | 567,858 | -1.11(-1.86%) |
Oct 11, 2022 | 58.67 | 60.10 | 58.59 | 59.61 | 714,476 | +0.54(+0.91%) |
Oct 10, 2022 | 59.73 | 60.30 | 58.97 | 59.07 | 320,906 | -0.20(-0.34%) |
Oct 07, 2022 | 60.32 | 60.51 | 58.82 | 59.27 | 457,698 | -1.10(-1.82%) |
Oct 06, 2022 | 61.42 | 62.15 | 60.16 | 60.37 | 605,412 | -1.34(-2.18%) |
Oct 05, 2022 | 61.83 | 62.33 | 60.92 | 61.71 | 584,420 | -0.62(-0.99%) |
Oct 04, 2022 | 60.99 | 62.34 | 60.89 | 62.33 | 519,385 | +1.93(+3.20%) |
Oct 03, 2022 | 59.34 | 60.54 | 59.33 | 60.40 | 725,338 | +2.11(+3.62%) |
Sep 30, 2022 | 59.09 | 59.39 | 58.22 | 58.29 | 467,718 | -0.80(-1.36%) |
Sep 29, 2022 | 59.33 | 59.33 | 57.60 | 59.09 | 641,150 | -0.77(-1.29%) |
Sep 28, 2022 | 58.86 | 60.22 | 58.18 | 59.86 | 718,385 | +1.85(+3.19%) |
Sep 27, 2022 | 59.76 | 59.79 | 57.54 | 58.01 | 777,582 | -1.19(-2.02%) |
Sep 26, 2022 | 60.21 | 60.62 | 58.83 | 59.21 | 706,870 | -1.47(-2.42%) |
Sep 23, 2022 | 62.35 | 62.52 | 60.46 | 60.67 | 762,112 | -2.79(-4.40%) |
Sep 22, 2022 | 64.22 | 64.36 | 63.16 | 63.46 | 581,596 | -0.56(-0.88%) |
Sep 21, 2022 | 66.04 | 66.41 | 63.96 | 64.03 | 575,765 | -1.35(-2.07%) |
Sep 20, 2022 | 66.08 | 66.09 | 64.73 | 65.38 | 533,948 | -1.01(-1.51%) |
Sep 19, 2022 | 64.25 | 66.56 | 64.13 | 66.39 | 552,135 | +1.64(+2.54%) |
Sep 16, 2022 | 66.36 | 66.36 | 64.08 | 64.74 | 1,330,228 | -1.84(-2.77%) |
Sep 15, 2022 | 66.72 | 67.89 | 66.41 | 66.58 | 724,561 | -0.27(-0.41%) |
Sep 14, 2022 | 65.57 | 67.27 | 65.36 | 66.86 | 505,255 | +1.74(+2.67%) |
Sep 13, 2022 | 66.41 | 66.99 | 64.69 | 65.12 | 490,476 | -1.92(-2.86%) |
Sep 12, 2022 | 67.03 | 67.47 | 66.53 | 67.03 | 546,543 | +0.10(+0.15%) |
Sep 09, 2022 | 66.71 | 67.09 | 66.23 | 66.93 | 294,419 | +0.85(+1.28%) |
Sep 08, 2022 | 66.47 | 66.75 | 65.33 | 66.09 | 353,782 | -0.60(-0.90%) |
Sep 07, 2022 | 65.51 | 67.02 | 65.43 | 66.69 | 501,746 | +0.80(+1.21%) |
Sep 06, 2022 | 66.29 | 66.57 | 65.70 | 65.89 | 321,197 | -0.38(-0.57%) |
Sep 02, 2022 | 66.64 | 67.23 | 65.96 | 66.26 | 296,897 | +0.18(+0.27%) |