Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.50 | 69.68 | 67.61 | 69.67 | 1,090,957 | +0.85(+1.23%) |
Nov 29, 2022 | 68.56 | 69.37 | 67.69 | 68.82 | 671,469 | +0.05(+0.07%) |
Nov 28, 2022 | 69.23 | 70.27 | 68.62 | 68.77 | 858,956 | -0.86(-1.23%) |
Nov 25, 2022 | 69.39 | 69.78 | 69.05 | 69.63 | 427,075 | +0.23(+0.34%) |
Nov 23, 2022 | 69.84 | 70.01 | 69.09 | 69.39 | 379,999 | +0.13(+0.18%) |
Nov 22, 2022 | 68.66 | 69.29 | 68.06 | 69.27 | 696,110 | +0.58(+0.84%) |
Nov 21, 2022 | 68.36 | 68.88 | 68.09 | 68.69 | 859,909 | +0.12(+0.17%) |
Nov 18, 2022 | 68.92 | 69.35 | 67.91 | 68.57 | 629,403 | +0.15(+0.21%) |
Nov 17, 2022 | 68.17 | 68.50 | 67.43 | 68.43 | 715,577 | -0.74(-1.07%) |
Nov 16, 2022 | 69.30 | 70.06 | 68.92 | 69.17 | 744,454 | -0.20(-0.28%) |
Nov 15, 2022 | 68.32 | 69.70 | 68.12 | 69.36 | 925,370 | +1.59(+2.34%) |
Nov 14, 2022 | 67.86 | 68.97 | 67.72 | 67.78 | 1,065,110 | -0.06(-0.09%) |
Nov 11, 2022 | 69.57 | 69.77 | 67.50 | 67.83 | 1,271,950 | -1.70(-2.44%) |
Nov 10, 2022 | 69.83 | 70.43 | 69.14 | 69.53 | 870,025 | +1.19(+1.74%) |
Nov 09, 2022 | 69.87 | 70.23 | 67.99 | 68.34 | 1,557,073 | -1.80(-2.57%) |
Nov 08, 2022 | 69.05 | 70.62 | 68.89 | 70.14 | 1,505,481 | +0.94(+1.35%) |
Nov 07, 2022 | 67.94 | 69.22 | 67.62 | 69.21 | 1,109,123 | +1.45(+2.14%) |
Nov 04, 2022 | 66.99 | 67.90 | 65.86 | 67.76 | 2,031,791 | +2.23(+3.41%) |
Nov 03, 2022 | 65.30 | 66.73 | 64.43 | 65.52 | 1,975,590 | -0.31(-0.47%) |
Nov 02, 2022 | 64.68 | 65.83 | 3,102,086 | +6.21(+10.42%) | ||
Nov 01, 2022 | 59.70 | 60.08 | 58.70 | 59.62 | 1,986,503 | +0.53(+0.89%) |
Oct 31, 2022 | 59.55 | 59.97 | 58.85 | 59.10 | 1,145,388 | -0.61(-1.03%) |
Oct 28, 2022 | 58.03 | 59.88 | 57.65 | 59.71 | 1,035,639 | +1.94(+3.36%) |
Oct 27, 2022 | 59.97 | 60.08 | 57.70 | 57.77 | 1,309,060 | -1.84(-3.09%) |
Oct 26, 2022 | 59.46 | 60.35 | 58.79 | 59.61 | 721,256 | +0.41(+0.69%) |
Oct 25, 2022 | 56.87 | 59.29 | 56.73 | 59.20 | 1,316,990 | +2.15(+3.76%) |
Oct 24, 2022 | 57.45 | 58.16 | 56.85 | 57.06 | 964,469 | -0.07(-0.12%) |
Oct 21, 2022 | 56.27 | 57.46 | 55.55 | 57.13 | 1,246,305 | +0.69(+1.23%) |
Oct 20, 2022 | 58.28 | 58.39 | 56.08 | 56.44 | 1,607,351 | -1.71(-2.93%) |
Oct 19, 2022 | 59.97 | 59.97 | 57.31 | 58.14 | 1,335,920 | -2.34(-3.87%) |
Oct 18, 2022 | 60.34 | 60.59 | 59.56 | 60.48 | 950,824 | +1.08(+1.82%) |
Oct 17, 2022 | 59.70 | 60.20 | 59.26 | 59.40 | 983,087 | +0.45(+0.76%) |
Oct 14, 2022 | 60.79 | 61.41 | 58.84 | 58.95 | 957,652 | -1.54(-2.55%) |
Oct 13, 2022 | 58.71 | 61.18 | 58.58 | 60.49 | 979,823 | +0.85(+1.42%) |
Oct 12, 2022 | 59.71 | 60.12 | 59.32 | 59.64 | 963,326 | +0.24(+0.41%) |
Oct 11, 2022 | 58.90 | 59.84 | 58.56 | 59.40 | 1,102,433 | +0.30(+0.51%) |
Oct 10, 2022 | 58.50 | 59.36 | 58.25 | 59.10 | 1,001,479 | +0.59(+1.02%) |
Oct 07, 2022 | 59.47 | 59.64 | 58.01 | 58.50 | 808,919 | -0.98(-1.66%) |
Oct 06, 2022 | 60.20 | 60.39 | 59.37 | 59.49 | 853,644 | -0.90(-1.49%) |
Oct 05, 2022 | 59.80 | 60.71 | 59.66 | 60.38 | 1,318,312 | +0.39(+0.65%) |
Oct 04, 2022 | 58.50 | 60.05 | 58.49 | 59.99 | 1,229,960 | +2.13(+3.67%) |
Oct 03, 2022 | 56.68 | 58.22 | 56.64 | 57.87 | 1,664,878 | +1.57(+2.79%) |
Sep 30, 2022 | 56.69 | 57.24 | 56.24 | 56.30 | 2,311,434 | -0.25(-0.45%) |
Sep 29, 2022 | 56.66 | 57.18 | 55.56 | 56.55 | 1,122,675 | -0.44(-0.77%) |
Sep 28, 2022 | 55.65 | 57.28 | 55.53 | 56.99 | 1,182,444 | +1.27(+2.27%) |
Sep 27, 2022 | 56.87 | 56.99 | 55.43 | 55.72 | 1,174,634 | -0.70(-1.24%) |
Sep 26, 2022 | 56.44 | 57.15 | 56.08 | 56.43 | 1,260,763 | -0.08(-0.14%) |
Sep 23, 2022 | 55.95 | 56.55 | 55.53 | 56.50 | 1,066,123 | +0.14(+0.24%) |
Sep 22, 2022 | 57.02 | 57.23 | 56.05 | 56.37 | 1,079,739 | -1.07(-1.87%) |
Sep 21, 2022 | 58.97 | 59.73 | 57.43 | 57.44 | 1,150,447 | -1.24(-2.11%) |
Sep 20, 2022 | 59.14 | 59.20 | 58.08 | 58.68 | 1,140,734 | -0.85(-1.43%) |
Sep 19, 2022 | 58.82 | 59.73 | 58.82 | 59.53 | 795,469 | +0.44(+0.74%) |
Sep 16, 2022 | 59.16 | 59.47 | 57.96 | 59.09 | 2,006,695 | -0.37(-0.62%) |
Sep 15, 2022 | 59.43 | 60.14 | 59.21 | 59.46 | 847,571 | +0.13(+0.21%) |
Sep 14, 2022 | 60.44 | 60.44 | 58.86 | 59.33 | 823,317 | -1.04(-1.73%) |
Sep 13, 2022 | 61.02 | 61.52 | 60.33 | 60.37 | 1,019,031 | -1.51(-2.43%) |
Sep 12, 2022 | 61.56 | 62.18 | 61.11 | 61.88 | 1,155,153 | +0.51(+0.84%) |
Sep 09, 2022 | 60.76 | 61.53 | 60.49 | 61.37 | 867,601 | +0.73(+1.20%) |
Sep 08, 2022 | 60.70 | 61.04 | 60.06 | 60.64 | 931,525 | -0.53(-0.87%) |
Sep 07, 2022 | 60.10 | 61.36 | 60.00 | 61.17 | 1,028,817 | +1.00(+1.66%) |
Sep 06, 2022 | 60.14 | 60.98 | 59.84 | 60.17 | 1,072,800 | +0.37(+0.62%) |
Sep 02, 2022 | 60.49 | 61.03 | 59.58 | 59.80 | 850,975 | -0.41(-0.68%) |