Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 6,020,358 | +0.51(+0.73%) |
Nov 29, 2022 | 71.00 | 71.19 | 69.25 | 69.67 | 5,414,279 | -1.79(-2.50%) |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 3,672,405 | +0.10(+0.14%) |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 2,884,194 | +0.33(+0.46%) |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 2,249,003 | +0.12(+0.17%) |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 2,625,827 | +0.40(+0.57%) |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 2,706,827 | +0.32(+0.46%) |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 2,988,221 | +1.15(+1.67%) |
Nov 18, 2022 | 69.19 | 69.43 | 68.75 | 69.04 | 3,140,686 | +0.23(+0.33%) |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 2,099,576 | +0.00(+0.00%) |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 2,848,271 | -0.74(-1.06%) |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 2,570,787 | +1.07(+1.56%) |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 4,287,311 | -0.20(-0.29%) |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 2,828,046 | -0.36(-0.52%) |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 6,081,714 | +3.03(+4.59%) |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 2,479,072 | -0.47(-0.71%) |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 1,760,073 | +0.26(+0.39%) |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 2,358,642 | +0.37(+0.56%) |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 3,282,499 | +1.04(+1.60%) |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 3,351,194 | -0.73(-1.11%) |
Nov 02, 2022 | 65.90 | 65.42 | 65.54 | 3,265,265 | -0.45(-0.68%) | |
Nov 01, 2022 | 66.40 | 66.57 | 65.66 | 65.99 | 2,713,486 | +0.14(+0.21%) |
Oct 31, 2022 | 66.27 | 66.55 | 65.72 | 65.85 | 4,578,475 | -0.33(-0.50%) |
Oct 28, 2022 | 66.06 | 66.60 | 65.92 | 66.18 | 2,423,118 | +0.44(+0.67%) |
Oct 27, 2022 | 65.67 | 66.05 | 65.49 | 65.74 | 3,601,781 | +0.35(+0.54%) |
Oct 26, 2022 | 65.22 | 65.97 | 64.97 | 65.39 | 4,043,439 | +0.05(+0.08%) |
Oct 25, 2022 | 64.34 | 65.40 | 64.03 | 65.34 | 4,200,690 | +0.69(+1.07%) |
Oct 24, 2022 | 65.27 | 65.36 | 64.48 | 64.65 | 5,709,855 | -0.20(-0.31%) |
Oct 21, 2022 | 63.88 | 65.14 | 63.70 | 64.85 | 2,458,935 | +0.90(+1.41%) |
Oct 20, 2022 | 64.74 | 65.33 | 63.90 | 63.95 | 5,725,665 | -0.94(-1.45%) |
Oct 19, 2022 | 65.92 | 65.92 | 64.46 | 64.89 | 5,895,809 | -1.65(-2.48%) |
Oct 18, 2022 | 67.20 | 67.34 | 66.18 | 66.54 | 2,498,044 | +0.37(+0.56%) |
Oct 17, 2022 | 66.25 | 66.53 | 65.88 | 66.17 | 10,372,251 | +0.70(+1.07%) |
Oct 14, 2022 | 66.50 | 66.67 | 65.39 | 65.47 | 6,045,369 | -0.40(-0.61%) |
Oct 13, 2022 | 63.50 | 66.18 | 63.19 | 65.87 | 6,236,130 | +1.84(+2.87%) |
Oct 12, 2022 | 64.01 | 64.68 | 63.70 | 64.03 | 4,333,669 | -0.03(-0.05%) |
Oct 11, 2022 | 64.26 | 64.71 | 63.69 | 64.06 | 10,871,196 | -0.80(-1.23%) |
Oct 07, 2022 | 64.86 | 0 | -0.47(-0.72%) | |||
Oct 06, 2022 | 66.43 | 66.49 | 65.09 | 65.33 | 3,629,499 | -1.23(-1.85%) |
Oct 05, 2022 | 66.55 | 66.66 | 65.88 | 66.56 | 6,611,590 | -0.55(-0.82%) |
Oct 04, 2022 | 66.17 | 67.72 | 66.15 | 67.11 | 12,530,909 | +1.53(+2.33%) |
Oct 03, 2022 | 65.00 | 66.00 | 64.91 | 65.58 | 5,475,258 | -0.12(-0.18%) |
Sep 30, 2022 | 66.34 | 66.69 | 65.67 | 65.70 | 3,564,744 | -0.39(-0.59%) |
Sep 29, 2022 | 66.64 | 66.64 | 65.49 | 66.09 | 4,710,277 | -0.91(-1.36%) |
Sep 28, 2022 | 66.50 | 67.45 | 66.22 | 67.00 | 8,542,668 | +0.24(+0.36%) |
Sep 27, 2022 | 67.70 | 67.83 | 66.50 | 66.76 | 5,195,188 | -0.54(-0.80%) |
Sep 26, 2022 | 68.52 | 68.85 | 66.93 | 67.30 | 13,441,744 | -1.93(-2.79%) |
Sep 23, 2022 | 69.21 | 69.30 | 68.31 | 69.23 | 8,366,474 | -0.65(-0.93%) |
Sep 22, 2022 | 70.46 | 70.75 | 69.80 | 69.88 | 4,298,272 | -0.34(-0.48%) |
Sep 21, 2022 | 71.36 | 71.41 | 70.19 | 70.22 | 4,684,469 | -0.86(-1.21%) |
Sep 20, 2022 | 71.50 | 71.51 | 70.50 | 71.08 | 5,693,251 | -0.51(-0.71%) |
Sep 19, 2022 | 70.79 | 71.68 | 70.56 | 71.59 | 5,873,830 | +0.34(+0.48%) |
Sep 16, 2022 | 70.87 | 71.26 | 70.54 | 71.25 | 9,952,416 | -0.10(-0.14%) |
Sep 15, 2022 | 71.74 | 72.20 | 71.26 | 71.35 | 4,032,356 | -0.43(-0.60%) |
Sep 14, 2022 | 72.24 | 72.30 | 71.49 | 71.78 | 5,726,343 | -0.23(-0.32%) |
Sep 13, 2022 | 72.85 | 72.98 | 71.67 | 72.01 | 6,192,667 | -1.60(-2.17%) |
Sep 12, 2022 | 73.59 | 74.25 | 73.25 | 73.61 | 7,011,590 | +0.28(+0.38%) |
Sep 09, 2022 | 73.35 | 73.65 | 73.08 | 73.33 | 4,274,597 | +0.72(+0.99%) |
Sep 08, 2022 | 71.05 | 72.76 | 70.68 | 72.61 | 5,318,896 | +1.70(+2.40%) |
Sep 07, 2022 | 70.27 | 71.06 | 69.95 | 70.91 | 4,218,763 | +0.23(+0.33%) |
Sep 06, 2022 | 71.88 | 72.07 | 70.40 | 70.68 | 7,192,527 | -0.73(-1.02%) |
Sep 02, 2022 | 71.41 | 0 | +0.03(+0.04%) |