Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.43 | 67.16 | 63.38 | 65.70 | 140,350 | +1.89(+2.96%) |
Nov 29, 2022 | 65.02 | 65.25 | 63.05 | 63.81 | 71,214 | -1.21(-1.86%) |
Nov 28, 2022 | 64.89 | 66.20 | 64.71 | 65.02 | 44,874 | -0.43(-0.66%) |
Nov 25, 2022 | 65.34 | 66.37 | 64.57 | 65.45 | 25,559 | +0.28(+0.43%) |
Nov 23, 2022 | 63.69 | 66.22 | 63.05 | 65.17 | 48,446 | +1.71(+2.69%) |
Nov 22, 2022 | 63.91 | 64.85 | 63.05 | 63.46 | 60,873 | -1.13(-1.75%) |
Nov 21, 2022 | 63.24 | 65.54 | 61.73 | 64.59 | 68,196 | +1.21(+1.91%) |
Nov 18, 2022 | 65.29 | 65.29 | 61.80 | 63.38 | 110,533 | -0.16(-0.25%) |
Nov 17, 2022 | 67.09 | 67.42 | 61.96 | 63.54 | 110,889 | -4.77(-6.98%) |
Nov 16, 2022 | 63.91 | 69.68 | 62.57 | 68.31 | 89,397 | +3.72(+5.76%) |
Nov 15, 2022 | 66.10 | 68.86 | 63.76 | 64.59 | 91,322 | -0.93(-1.42%) |
Nov 14, 2022 | 65.11 | 66.42 | 58.88 | 65.52 | 200,501 | -0.30(-0.46%) |
Nov 11, 2022 | 64.50 | 72.50 | 63.66 | 65.82 | 301,402 | -5.77(-8.06%) |
Nov 10, 2022 | 66.76 | 72.00 | 64.50 | 71.59 | 188,225 | +7.70(+12.05%) |
Nov 09, 2022 | 64.82 | 65.83 | 63.34 | 63.89 | 90,750 | -1.11(-1.71%) |
Nov 08, 2022 | 66.26 | 68.29 | 63.00 | 65.00 | 148,536 | -1.23(-1.86%) |
Nov 07, 2022 | 72.20 | 72.20 | 65.67 | 66.23 | 139,110 | -6.00(-8.31%) |
Nov 04, 2022 | 76.56 | 78.51 | 68.34 | 72.23 | 106,572 | -2.79(-3.72%) |
Nov 03, 2022 | 73.49 | 81.44 | 72.90 | 75.02 | 85,880 | +1.23(+1.67%) |
Nov 02, 2022 | 77.19 | 73.69 | 73.79 | 60,982 | -3.39(-4.39%) | |
Nov 01, 2022 | 80.07 | 81.49 | 76.28 | 77.18 | 62,570 | -1.85(-2.34%) |
Oct 31, 2022 | 79.22 | 81.30 | 79.02 | 79.03 | 53,791 | -0.66(-0.83%) |
Oct 28, 2022 | 78.42 | 80.45 | 77.10 | 79.69 | 38,806 | +1.18(+1.50%) |
Oct 27, 2022 | 78.28 | 80.14 | 76.99 | 78.51 | 52,207 | +0.70(+0.90%) |
Oct 26, 2022 | 79.88 | 82.52 | 77.67 | 77.81 | 74,553 | -1.12(-1.42%) |
Oct 25, 2022 | 73.70 | 79.37 | 73.70 | 78.93 | 78,085 | +4.82(+6.50%) |
Oct 24, 2022 | 75.55 | 75.88 | 71.70 | 74.11 | 77,728 | -1.30(-1.72%) |
Oct 21, 2022 | 72.37 | 76.16 | 72.37 | 75.41 | 55,156 | +3.24(+4.49%) |
Oct 20, 2022 | 71.29 | 74.87 | 71.29 | 72.17 | 50,552 | +0.54(+0.75%) |
Oct 19, 2022 | 73.42 | 73.82 | 70.57 | 71.63 | 49,305 | -1.85(-2.52%) |
Oct 18, 2022 | 73.62 | 76.21 | 73.09 | 73.48 | 47,987 | +1.42(+1.97%) |
Oct 17, 2022 | 70.82 | 73.17 | 70.69 | 72.06 | 47,426 | +3.20(+4.65%) |
Oct 14, 2022 | 74.79 | 75.20 | 68.46 | 68.86 | 45,084 | -4.95(-6.71%) |
Oct 13, 2022 | 69.18 | 76.17 | 67.50 | 73.81 | 82,173 | +4.19(+6.02%) |
Oct 12, 2022 | 72.00 | 72.00 | 69.46 | 69.62 | 42,824 | -2.72(-3.76%) |
Oct 11, 2022 | 72.01 | 73.58 | 69.81 | 72.34 | 39,305 | -0.15(-0.21%) |
Oct 10, 2022 | 73.20 | 74.38 | 71.53 | 72.49 | 57,909 | -1.19(-1.62%) |
Oct 07, 2022 | 73.29 | 74.67 | 71.50 | 73.68 | 66,114 | -0.87(-1.17%) |
Oct 06, 2022 | 74.13 | 75.96 | 72.22 | 74.55 | 42,458 | +0.76(+1.03%) |
Oct 05, 2022 | 74.59 | 75.20 | 72.00 | 73.79 | 48,704 | -2.14(-2.82%) |
Oct 04, 2022 | 72.88 | 78.07 | 72.09 | 75.93 | 106,787 | +4.58(+6.42%) |
Oct 03, 2022 | 74.07 | 74.67 | 69.25 | 71.35 | 82,417 | -2.23(-3.03%) |
Sep 30, 2022 | 72.98 | 74.80 | 71.40 | 73.58 | 126,641 | +0.38(+0.52%) |
Sep 29, 2022 | 73.72 | 74.60 | 71.53 | 73.20 | 55,548 | -1.22(-1.64%) |
Sep 28, 2022 | 71.51 | 75.55 | 71.22 | 74.42 | 95,361 | +2.95(+4.13%) |
Sep 27, 2022 | 68.77 | 72.25 | 67.44 | 71.47 | 107,357 | +3.64(+5.37%) |
Sep 26, 2022 | 64.82 | 69.13 | 64.82 | 67.83 | 72,890 | +2.91(+4.48%) |
Sep 23, 2022 | 66.07 | 66.77 | 64.45 | 64.92 | 89,872 | -1.26(-1.90%) |
Sep 22, 2022 | 71.42 | 71.44 | 65.90 | 66.18 | 87,218 | -4.68(-6.60%) |
Sep 21, 2022 | 70.26 | 74.33 | 69.08 | 70.86 | 99,194 | +0.60(+0.85%) |
Sep 20, 2022 | 70.65 | 70.65 | 68.30 | 70.26 | 84,715 | -0.41(-0.58%) |
Sep 19, 2022 | 70.66 | 71.71 | 69.40 | 70.67 | 110,451 | -0.47(-0.66%) |
Sep 16, 2022 | 70.64 | 71.17 | 69.00 | 71.14 | 137,287 | -0.70(-0.97%) |
Sep 15, 2022 | 72.48 | 74.43 | 71.48 | 71.84 | 47,154 | -1.10(-1.51%) |
Sep 14, 2022 | 72.96 | 73.89 | 71.41 | 72.94 | 70,337 | +0.29(+0.40%) |
Sep 13, 2022 | 72.50 | 74.42 | 72.00 | 72.65 | 90,899 | -2.58(-3.43%) |
Sep 12, 2022 | 76.11 | 76.63 | 74.50 | 75.23 | 44,085 | -0.16(-0.21%) |
Sep 09, 2022 | 74.23 | 76.77 | 73.03 | 75.39 | 44,859 | +2.39(+3.27%) |
Sep 08, 2022 | 72.99 | 75.15 | 72.02 | 73.00 | 90,066 | -1.27(-1.71%) |
Sep 07, 2022 | 72.09 | 75.12 | 72.00 | 74.27 | 141,191 | +2.15(+2.98%) |
Sep 06, 2022 | 76.49 | 76.49 | 71.81 | 72.12 | 76,600 | -3.90(-5.13%) |
Sep 02, 2022 | 77.00 | 77.00 | 74.15 | 76.02 | 58,399 | +0.13(+0.17%) |