Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.94 | 73.10 | 71.18 | 72.28 | 1,195,038 | +0.33(+0.46%) |
Nov 29, 2022 | 72.17 | 73.39 | 70.81 | 71.95 | 872,979 | +1.24(+1.76%) |
Nov 28, 2022 | 70.19 | 71.93 | 69.38 | 70.71 | 959,494 | -2.64(-3.59%) |
Nov 25, 2022 | 73.71 | 74.82 | 73.18 | 73.34 | 268,094 | +0.19(+0.27%) |
Nov 23, 2022 | 73.25 | 74.53 | 72.70 | 73.15 | 521,905 | -1.80(-2.40%) |
Nov 22, 2022 | 72.95 | 75.42 | 72.80 | 74.95 | 695,310 | +3.35(+4.67%) |
Nov 21, 2022 | 71.95 | 71.97 | 68.56 | 71.60 | 967,374 | -2.48(-3.35%) |
Nov 18, 2022 | 72.61 | 74.40 | 70.78 | 74.08 | 922,955 | -1.16(-1.54%) |
Nov 17, 2022 | 74.19 | 75.71 | 73.62 | 75.24 | 656,282 | -0.95(-1.25%) |
Nov 16, 2022 | 76.72 | 77.98 | 75.98 | 76.19 | 537,289 | -2.08(-2.66%) |
Nov 15, 2022 | 76.83 | 79.01 | 76.22 | 78.27 | 848,097 | +1.73(+2.26%) |
Nov 14, 2022 | 77.71 | 79.05 | 76.50 | 76.54 | 628,526 | -1.61(-2.07%) |
Nov 11, 2022 | 76.55 | 79.82 | 76.36 | 78.16 | 774,171 | +3.62(+4.85%) |
Nov 10, 2022 | 73.96 | 74.87 | 72.80 | 74.54 | 1,212,265 | +1.57(+2.15%) |
Nov 09, 2022 | 76.62 | 77.12 | 72.44 | 72.97 | 1,120,429 | -5.86(-7.44%) |
Nov 08, 2022 | 78.73 | 79.59 | 77.59 | 78.84 | 961,071 | -0.31(-0.39%) |
Nov 07, 2022 | 75.50 | 79.98 | 75.50 | 79.15 | 915,263 | +4.05(+5.39%) |
Nov 04, 2022 | 75.31 | 77.55 | 73.62 | 75.10 | 979,389 | +1.45(+1.97%) |
Nov 03, 2022 | 73.62 | 74.97 | 68.47 | 73.65 | 1,433,447 | +5.37(+7.86%) |
Nov 02, 2022 | 70.45 | 70.95 | 67.99 | 68.28 | 780,077 | -2.22(-3.15%) |
Nov 01, 2022 | 71.79 | 71.86 | 70.11 | 70.50 | 565,288 | +0.34(+0.49%) |
Oct 31, 2022 | 68.64 | 70.87 | 68.64 | 70.16 | 654,579 | +0.97(+1.41%) |
Oct 28, 2022 | 70.73 | 70.73 | 67.38 | 69.19 | 518,866 | -0.28(-0.41%) |
Oct 27, 2022 | 71.04 | 72.29 | 69.32 | 69.47 | 1,199,934 | -0.23(-0.33%) |
Oct 26, 2022 | 68.83 | 70.56 | 68.24 | 69.70 | 553,951 | +1.53(+2.24%) |
Oct 25, 2022 | 68.00 | 68.96 | 67.41 | 68.18 | 489,310 | -0.06(-0.09%) |
Oct 24, 2022 | 67.33 | 69.06 | 67.07 | 68.24 | 463,540 | +0.29(+0.43%) |
Oct 21, 2022 | 66.69 | 68.34 | 65.75 | 67.94 | 572,279 | +1.92(+2.90%) |
Oct 20, 2022 | 68.27 | 68.92 | 65.36 | 66.03 | 765,767 | -1.31(-1.95%) |
Oct 19, 2022 | 65.33 | 68.11 | 64.99 | 67.34 | 589,416 | +2.42(+3.73%) |
Oct 18, 2022 | 64.55 | 66.24 | 63.95 | 64.92 | 961,054 | -0.45(-0.68%) |
Oct 17, 2022 | 65.91 | 67.39 | 64.93 | 65.37 | 592,530 | +0.88(+1.36%) |
Oct 14, 2022 | 67.21 | 68.25 | 64.46 | 64.49 | 599,619 | -4.07(-5.93%) |
Oct 13, 2022 | 63.96 | 68.97 | 63.22 | 68.56 | 842,854 | +3.99(+6.18%) |
Oct 12, 2022 | 63.60 | 65.17 | 62.23 | 64.57 | 569,939 | +0.23(+0.36%) |
Oct 11, 2022 | 62.90 | 66.30 | 62.68 | 64.34 | 876,958 | -0.45(-0.69%) |
Oct 10, 2022 | 65.83 | 67.05 | 64.36 | 64.78 | 772,717 | -1.28(-1.94%) |
Oct 07, 2022 | 66.04 | 67.98 | 65.24 | 66.07 | 947,963 | +0.50(+0.76%) |
Oct 06, 2022 | 62.36 | 66.91 | 62.30 | 65.57 | 1,400,492 | +2.46(+3.90%) |
Oct 05, 2022 | 61.80 | 63.83 | 59.52 | 63.11 | 1,074,189 | +1.27(+2.06%) |
Oct 04, 2022 | 61.96 | 62.78 | 60.61 | 61.84 | 1,673,990 | +2.02(+3.38%) |
Oct 03, 2022 | 58.50 | 60.95 | 58.50 | 59.81 | 1,373,656 | +3.61(+6.42%) |
Sep 30, 2022 | 55.49 | 57.63 | 54.76 | 56.20 | 1,076,226 | -0.05(-0.09%) |
Sep 29, 2022 | 54.64 | 56.35 | 53.34 | 56.25 | 769,161 | +1.10(+1.99%) |
Sep 28, 2022 | 51.08 | 55.47 | 50.88 | 55.15 | 976,792 | +4.39(+8.64%) |
Sep 27, 2022 | 51.38 | 52.45 | 50.48 | 50.77 | 950,213 | +0.01(+0.02%) |
Sep 26, 2022 | 52.05 | 52.91 | 50.43 | 50.76 | 1,119,886 | -1.70(-3.24%) |
Sep 23, 2022 | 55.17 | 55.17 | 52.11 | 52.46 | 833,243 | -5.80(-9.95%) |
Sep 22, 2022 | 60.86 | 61.26 | 58.23 | 58.26 | 550,836 | -1.16(-1.95%) |
Sep 21, 2022 | 62.61 | 62.84 | 59.39 | 59.41 | 602,044 | -1.65(-2.71%) |
Sep 20, 2022 | 60.25 | 61.45 | 59.41 | 61.07 | 1,106,973 | +0.16(+0.26%) |
Sep 19, 2022 | 58.28 | 61.03 | 58.24 | 60.91 | 827,026 | +0.22(+0.37%) |
Sep 16, 2022 | 62.16 | 62.56 | 59.21 | 60.69 | 2,587,303 | -2.03(-3.24%) |
Sep 15, 2022 | 64.23 | 65.08 | 62.73 | 62.72 | 755,192 | -3.67(-5.52%) |
Sep 14, 2022 | 64.76 | 66.74 | 64.64 | 66.39 | 898,610 | +2.94(+4.63%) |
Sep 13, 2022 | 64.28 | 65.69 | 63.12 | 63.45 | 835,148 | -1.49(-2.29%) |
Sep 12, 2022 | 65.33 | 65.75 | 64.46 | 64.94 | 674,002 | +0.71(+1.11%) |
Sep 09, 2022 | 63.80 | 64.65 | 63.47 | 64.23 | 382,962 | +2.13(+3.43%) |
Sep 08, 2022 | 61.01 | 62.21 | 60.52 | 62.10 | 593,009 | +1.25(+2.06%) |
Sep 07, 2022 | 61.46 | 61.56 | 59.92 | 60.84 | 1,029,215 | -2.21(-3.50%) |
Sep 06, 2022 | 65.38 | 65.66 | 62.68 | 63.05 | 715,912 | -1.60(-2.47%) |
Sep 02, 2022 | 66.38 | 66.78 | 63.79 | 64.65 | 797,428 | +1.55(+2.45%) |