Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.98 | 73.12 | 70.67 | 73.12 | 35,641 | +2.17(+3.06%) |
Nov 29, 2022 | 71.09 | 71.17 | 70.69 | 70.95 | 32,737 | -0.14(-0.20%) |
Nov 28, 2022 | 71.62 | 71.86 | 70.92 | 71.09 | 28,326 | -1.15(-1.59%) |
Nov 25, 2022 | 72.12 | 72.29 | 72.10 | 72.24 | 195,613 | +0.08(+0.11%) |
Nov 23, 2022 | 71.62 | 72.27 | 71.62 | 72.16 | 32,712 | +0.45(+0.63%) |
Nov 22, 2022 | 71.08 | 71.79 | 70.85 | 71.71 | 65,149 | +0.91(+1.29%) |
Nov 21, 2022 | 70.85 | 70.95 | 70.49 | 70.80 | 46,057 | -0.27(-0.38%) |
Nov 18, 2022 | 71.32 | 71.40 | 70.58 | 71.07 | 138,705 | +0.33(+0.47%) |
Nov 17, 2022 | 70.12 | 70.89 | 70.09 | 70.74 | 37,732 | -0.29(-0.41%) |
Nov 16, 2022 | 71.27 | 71.46 | 70.92 | 71.03 | 142,811 | -0.63(-0.88%) |
Nov 15, 2022 | 72.13 | 72.26 | 71.02 | 71.66 | 228,202 | +0.66(+0.93%) |
Nov 14, 2022 | 71.34 | 71.92 | 70.96 | 71.00 | 21,857 | -0.64(-0.89%) |
Nov 11, 2022 | 70.95 | 71.75 | 70.88 | 71.64 | 22,593 | +0.76(+1.07%) |
Nov 10, 2022 | 69.55 | 70.92 | 69.31 | 70.88 | 51,534 | +3.79(+5.65%) |
Nov 09, 2022 | 68.11 | 68.24 | 67.03 | 67.09 | 57,226 | -1.43(-2.09%) |
Nov 08, 2022 | 68.42 | 69.13 | 68.12 | 68.52 | 99,379 | +0.33(+0.48%) |
Nov 07, 2022 | 67.76 | 68.27 | 67.48 | 68.19 | 72,922 | +0.65(+0.96%) |
Nov 04, 2022 | 67.65 | 67.85 | 66.43 | 67.54 | 32,461 | +0.86(+1.29%) |
Nov 03, 2022 | 66.67 | 67.22 | 66.51 | 66.68 | 29,892 | -0.69(-1.02%) |
Nov 02, 2022 | 69.01 | 67.37 | 67.37 | 86,474 | -1.83(-2.64%) | |
Nov 01, 2022 | 70.04 | 70.11 | 68.96 | 69.20 | 97,965 | -0.22(-0.32%) |
Oct 31, 2022 | 69.45 | 69.79 | 69.31 | 69.42 | 149,318 | -0.47(-0.67%) |
Oct 28, 2022 | 68.21 | 69.92 | 68.21 | 69.89 | 31,071 | +1.58(+2.31%) |
Oct 27, 2022 | 68.79 | 69.18 | 68.19 | 68.31 | 78,325 | -0.34(-0.50%) |
Oct 26, 2022 | 68.45 | 69.56 | 68.45 | 68.65 | 63,653 | -0.48(-0.69%) |
Oct 25, 2022 | 68.00 | 69.20 | 67.99 | 69.13 | 48,949 | +1.13(+1.66%) |
Oct 24, 2022 | 67.50 | 68.20 | 67.00 | 68.00 | 43,543 | +0.79(+1.18%) |
Oct 21, 2022 | 65.65 | 67.25 | 65.27 | 67.21 | 35,679 | +1.53(+2.33%) |
Oct 20, 2022 | 66.08 | 66.92 | 65.51 | 65.68 | 246,049 | -0.53(-0.80%) |
Oct 19, 2022 | 66.27 | 66.69 | 65.71 | 66.21 | 44,481 | -0.49(-0.73%) |
Oct 18, 2022 | 67.35 | 67.51 | 66.10 | 66.70 | 49,422 | +0.77(+1.17%) |
Oct 17, 2022 | 65.45 | 66.10 | 65.45 | 65.93 | 54,738 | +1.70(+2.65%) |
Oct 14, 2022 | 66.17 | 66.33 | 64.15 | 64.23 | 83,896 | -1.50(-2.28%) |
Oct 13, 2022 | 62.76 | 65.98 | 62.56 | 65.73 | 92,573 | +1.61(+2.51%) |
Oct 12, 2022 | 64.27 | 64.58 | 64.00 | 64.12 | 65,111 | -0.19(-0.30%) |
Oct 11, 2022 | 64.47 | 65.15 | 64.00 | 64.31 | 125,777 | -0.46(-0.71%) |
Oct 10, 2022 | 65.46 | 65.50 | 64.40 | 64.77 | 43,255 | -0.57(-0.87%) |
Oct 07, 2022 | 66.44 | 66.44 | 64.98 | 65.34 | 93,072 | -1.89(-2.81%) |
Oct 06, 2022 | 67.54 | 68.14 | 67.14 | 67.23 | 88,881 | -0.63(-0.93%) |
Oct 05, 2022 | 67.23 | 68.22 | 66.82 | 67.86 | 55,981 | -0.18(-0.26%) |
Oct 04, 2022 | 67.00 | 68.04 | 67.00 | 68.04 | 131,044 | +2.15(+3.26%) |
Oct 03, 2022 | 64.72 | 66.28 | 64.72 | 65.89 | 53,701 | +1.55(+2.41%) |
Sep 30, 2022 | 65.11 | 65.81 | 64.27 | 64.34 | 58,594 | -0.91(-1.39%) |
Sep 29, 2022 | 65.99 | 65.99 | 64.72 | 65.25 | 1,243,791 | -1.39(-2.09%) |
Sep 28, 2022 | 65.49 | 66.94 | 65.38 | 66.64 | 566,659 | +1.28(+1.96%) |
Sep 27, 2022 | 66.13 | 66.49 | 64.94 | 65.36 | 53,177 | -0.13(-0.20%) |
Sep 26, 2022 | 65.83 | 66.53 | 65.30 | 65.49 | 70,712 | -0.66(-1.00%) |
Sep 23, 2022 | 66.61 | 66.61 | 65.50 | 66.15 | 57,632 | -1.16(-1.72%) |
Sep 22, 2022 | 67.84 | 67.87 | 67.23 | 67.31 | 38,986 | -0.66(-0.97%) |
Sep 21, 2022 | 69.43 | 69.75 | 67.97 | 67.97 | 29,202 | -1.19(-1.72%) |
Sep 20, 2022 | 69.39 | 69.47 | 68.65 | 69.16 | 53,728 | -1.04(-1.48%) |
Sep 19, 2022 | 69.08 | 70.20 | 69.08 | 70.20 | 42,211 | +0.47(+0.67%) |
Sep 16, 2022 | 69.55 | 69.78 | 69.15 | 69.73 | 57,175 | -0.57(-0.81%) |
Sep 15, 2022 | 70.80 | 71.26 | 70.17 | 70.30 | 44,511 | -0.77(-1.08%) |
Sep 14, 2022 | 71.08 | 71.27 | 70.52 | 71.07 | 37,703 | +0.29(+0.41%) |
Sep 13, 2022 | 72.38 | 72.55 | 70.61 | 70.78 | 62,668 | -3.22(-4.35%) |
Sep 12, 2022 | 73.61 | 74.15 | 73.61 | 74.00 | 195,800 | +0.75(+1.02%) |
Sep 09, 2022 | 72.55 | 73.36 | 72.55 | 73.25 | 19,057 | +1.18(+1.64%) |
Sep 08, 2022 | 71.14 | 72.10 | 71.01 | 72.07 | 164,436 | +0.53(+0.74%) |
Sep 07, 2022 | 70.21 | 71.67 | 70.21 | 71.54 | 43,067 | +1.26(+1.79%) |
Sep 06, 2022 | 70.80 | 70.81 | 69.88 | 70.28 | 62,862 | -0.25(-0.35%) |
Sep 02, 2022 | 72.18 | 72.18 | 70.22 | 70.53 | 147,043 | -0.73(-1.02%) |