Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.47 | 71.68 | 68.97 | 71.63 | 682,619 | +1.09(+1.55%) |
Nov 29, 2022 | 70.37 | 71.28 | 70.08 | 70.54 | 242,541 | +0.21(+0.30%) |
Nov 28, 2022 | 71.77 | 71.77 | 70.12 | 70.33 | 341,531 | -1.90(-2.62%) |
Nov 25, 2022 | 72.09 | 72.34 | 71.80 | 72.22 | 92,690 | +0.67(+0.94%) |
Nov 23, 2022 | 71.54 | 72.32 | 71.38 | 71.55 | 432,339 | -0.02(-0.03%) |
Nov 22, 2022 | 70.75 | 71.71 | 70.65 | 71.57 | 325,186 | +1.16(+1.64%) |
Nov 21, 2022 | 69.96 | 70.72 | 69.83 | 70.41 | 370,615 | +0.45(+0.65%) |
Nov 18, 2022 | 70.07 | 70.30 | 69.18 | 69.96 | 382,726 | +0.77(+1.11%) |
Nov 17, 2022 | 69.36 | 69.65 | 68.79 | 69.19 | 466,738 | -0.80(-1.14%) |
Nov 16, 2022 | 69.92 | 70.31 | 69.10 | 69.99 | 469,054 | +0.11(+0.16%) |
Nov 15, 2022 | 70.69 | 71.47 | 69.57 | 69.87 | 346,122 | -0.31(-0.45%) |
Nov 14, 2022 | 70.02 | 71.07 | 70.02 | 70.19 | 424,540 | +0.13(+0.19%) |
Nov 11, 2022 | 71.31 | 71.75 | 69.98 | 70.05 | 450,271 | -1.17(-1.64%) |
Nov 10, 2022 | 70.26 | 71.27 | 69.89 | 71.22 | 516,343 | +2.42(+3.51%) |
Nov 09, 2022 | 68.57 | 69.39 | 68.42 | 68.80 | 420,393 | -0.27(-0.40%) |
Nov 08, 2022 | 68.67 | 69.37 | 68.12 | 69.08 | 300,943 | +0.40(+0.58%) |
Nov 07, 2022 | 68.49 | 68.74 | 68.08 | 68.68 | 390,435 | +0.74(+1.09%) |
Nov 04, 2022 | 67.57 | 68.27 | 67.14 | 67.94 | 226,459 | +1.01(+1.52%) |
Nov 03, 2022 | 67.11 | 67.15 | 65.75 | 66.93 | 250,401 | -0.62(-0.91%) |
Nov 02, 2022 | 67.79 | 68.93 | 67.29 | 67.54 | 468,857 | -0.45(-0.66%) |
Nov 01, 2022 | 68.33 | 68.49 | 67.91 | 67.99 | 417,679 | +0.15(+0.22%) |
Oct 31, 2022 | 67.74 | 68.19 | 67.29 | 67.84 | 1,025,471 | -0.14(-0.21%) |
Oct 28, 2022 | 66.95 | 68.24 | 66.93 | 67.98 | 516,396 | +1.39(+2.09%) |
Oct 27, 2022 | 68.18 | 68.80 | 66.31 | 66.58 | 712,333 | -1.36(-2.00%) |
Oct 26, 2022 | 70.61 | 71.12 | 67.88 | 67.94 | 1,050,519 | -2.24(-3.19%) |
Oct 25, 2022 | 69.39 | 70.29 | 69.32 | 70.18 | 757,293 | +0.51(+0.73%) |
Oct 24, 2022 | 68.90 | 69.80 | 68.30 | 69.66 | 481,771 | +1.14(+1.66%) |
Oct 21, 2022 | 68.39 | 69.06 | 67.33 | 68.53 | 594,047 | +0.33(+0.49%) |
Oct 20, 2022 | 70.22 | 70.39 | 67.61 | 68.20 | 513,125 | -2.01(-2.86%) |
Oct 19, 2022 | 70.26 | 70.98 | 69.34 | 70.20 | 545,324 | -0.16(-0.23%) |
Oct 18, 2022 | 71.11 | 71.54 | 69.87 | 70.37 | 489,917 | +0.12(+0.18%) |
Oct 17, 2022 | 69.86 | 70.63 | 69.66 | 70.24 | 525,256 | +1.40(+2.04%) |
Oct 14, 2022 | 69.56 | 70.55 | 68.20 | 68.84 | 690,788 | -0.28(-0.41%) |
Oct 13, 2022 | 65.80 | 69.45 | 65.11 | 69.12 | 744,938 | +2.73(+4.11%) |
Oct 12, 2022 | 66.58 | 67.28 | 65.81 | 66.39 | 679,317 | +0.17(+0.26%) |
Oct 11, 2022 | 64.70 | 67.30 | 64.68 | 66.22 | 887,092 | +1.48(+2.28%) |
Oct 10, 2022 | 65.85 | 66.32 | 64.69 | 64.75 | 442,411 | -0.91(-1.39%) |
Oct 07, 2022 | 66.86 | 66.86 | 65.36 | 65.66 | 341,785 | -1.42(-2.12%) |
Oct 06, 2022 | 66.68 | 67.42 | 66.56 | 67.08 | 406,506 | -0.35(-0.52%) |
Oct 05, 2022 | 67.15 | 67.82 | 66.74 | 67.43 | 490,512 | -0.54(-0.79%) |
Oct 04, 2022 | 65.38 | 67.97 | 65.38 | 67.97 | 536,946 | +3.22(+4.98%) |
Oct 03, 2022 | 64.02 | 65.01 | 63.23 | 64.75 | 415,959 | +1.54(+2.44%) |
Sep 30, 2022 | 63.33 | 64.07 | 62.95 | 63.20 | 586,272 | -0.13(-0.21%) |
Sep 29, 2022 | 63.48 | 63.75 | 62.75 | 63.33 | 427,034 | -0.82(-1.27%) |
Sep 28, 2022 | 63.25 | 64.60 | 62.99 | 64.15 | 511,325 | +0.89(+1.41%) |
Sep 27, 2022 | 64.55 | 64.85 | 62.65 | 63.26 | 382,843 | -1.15(-1.78%) |
Sep 26, 2022 | 64.20 | 65.09 | 64.09 | 64.40 | 365,234 | -0.43(-0.66%) |
Sep 23, 2022 | 65.07 | 65.18 | 63.98 | 64.83 | 395,077 | -0.94(-1.43%) |
Sep 22, 2022 | 67.36 | 67.40 | 65.48 | 65.77 | 447,138 | -1.48(-2.20%) |
Sep 21, 2022 | 68.44 | 68.86 | 67.25 | 67.25 | 425,486 | -0.90(-1.32%) |
Sep 20, 2022 | 67.79 | 68.51 | 67.62 | 68.15 | 490,624 | -0.24(-0.35%) |
Sep 19, 2022 | 66.34 | 68.39 | 66.34 | 68.38 | 371,151 | +1.41(+2.11%) |
Sep 16, 2022 | 67.56 | 67.77 | 66.75 | 66.97 | 1,169,052 | -1.03(-1.52%) |
Sep 15, 2022 | 66.44 | 68.48 | 66.44 | 68.01 | 456,068 | +1.44(+2.16%) |
Sep 14, 2022 | 66.42 | 66.58 | 65.51 | 66.56 | 411,583 | +0.49(+0.75%) |
Sep 13, 2022 | 67.02 | 67.02 | 65.86 | 66.07 | 415,127 | -1.91(-2.81%) |
Sep 12, 2022 | 66.99 | 68.53 | 66.99 | 67.98 | 354,947 | +1.07(+1.60%) |
Sep 09, 2022 | 67.32 | 67.75 | 66.88 | 66.91 | 510,789 | -0.17(-0.25%) |
Sep 08, 2022 | 65.67 | 67.14 | 65.42 | 67.08 | 408,547 | +0.97(+1.47%) |
Sep 07, 2022 | 65.40 | 66.16 | 65.18 | 66.11 | 460,758 | +0.80(+1.22%) |
Sep 06, 2022 | 65.97 | 65.97 | 64.62 | 65.31 | 574,812 | -0.54(-0.81%) |
Sep 02, 2022 | 66.82 | 67.28 | 65.65 | 65.85 | 418,165 | -0.57(-0.86%) |