Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.40 | 66.07 | 64.93 | 66.00 | 10,572 | +1.00(+1.54%) |
Nov 29, 2022 | 65.14 | 65.34 | 64.96 | 65.00 | 3,121 | +0.38(+0.59%) |
Nov 28, 2022 | 64.97 | 65.09 | 64.59 | 64.62 | 8,148 | -0.94(-1.44%) |
Nov 25, 2022 | 65.42 | 65.61 | 65.42 | 65.56 | 1,638 | +0.04(+0.06%) |
Nov 23, 2022 | 64.86 | 65.52 | 64.86 | 65.52 | 6,838 | +0.89(+1.38%) |
Nov 22, 2022 | 64.34 | 64.63 | 64.34 | 64.63 | 4,810 | +0.44(+0.69%) |
Nov 21, 2022 | 64.30 | 64.41 | 64.06 | 64.19 | 6,258 | -0.63(-0.98%) |
Nov 18, 2022 | 64.96 | 65.05 | 64.81 | 64.82 | 6,802 | -0.17(-0.26%) |
Nov 17, 2022 | 64.58 | 65.08 | 64.58 | 64.99 | 11,679 | -0.62(-0.94%) |
Nov 16, 2022 | 65.72 | 65.72 | 65.37 | 65.61 | 21,722 | -0.16(-0.24%) |
Nov 15, 2022 | 65.52 | 65.87 | 65.25 | 65.77 | 14,620 | +0.66(+1.02%) |
Nov 14, 2022 | 64.95 | 65.30 | 64.95 | 65.10 | 3,963 | -0.09(-0.14%) |
Nov 11, 2022 | 64.73 | 65.21 | 64.69 | 65.20 | 21,444 | +0.91(+1.42%) |
Nov 10, 2022 | 63.48 | 64.28 | 63.40 | 64.28 | 14,763 | +1.87(+2.99%) |
Nov 09, 2022 | 62.64 | 62.75 | 62.35 | 62.42 | 9,496 | -0.76(-1.20%) |
Nov 08, 2022 | 62.85 | 63.53 | 62.85 | 63.17 | 50,803 | +0.24(+0.37%) |
Nov 07, 2022 | 62.92 | 62.96 | 62.71 | 62.94 | 8,543 | +0.01(+0.02%) |
Nov 04, 2022 | 62.55 | 62.97 | 62.44 | 62.93 | 18,556 | +1.75(+2.86%) |
Nov 03, 2022 | 61.10 | 61.38 | 61.06 | 61.18 | 11,598 | -0.60(-0.98%) |
Nov 02, 2022 | 62.35 | 61.76 | 61.78 | 16,533 | -0.40(-0.65%) | |
Nov 01, 2022 | 62.58 | 62.58 | 62.10 | 62.19 | 2,849 | +0.03(+0.05%) |
Oct 31, 2022 | 62.02 | 62.23 | 61.93 | 62.16 | 2,553 | -0.21(-0.33%) |
Oct 28, 2022 | 62.27 | 62.48 | 62.14 | 62.36 | 6,695 | -0.40(-0.64%) |
Oct 27, 2022 | 62.94 | 63.12 | 62.77 | 62.77 | 10,645 | -0.33(-0.53%) |
Oct 26, 2022 | 62.81 | 63.28 | 62.81 | 63.10 | 10,792 | +1.00(+1.61%) |
Oct 25, 2022 | 61.99 | 62.27 | 61.98 | 62.10 | 7,365 | +0.75(+1.22%) |
Oct 24, 2022 | 61.19 | 61.39 | 61.07 | 61.35 | 14,276 | -0.67(-1.08%) |
Oct 21, 2022 | 61.12 | 62.12 | 61.12 | 62.02 | 6,500 | +1.02(+1.67%) |
Oct 20, 2022 | 61.42 | 61.72 | 60.98 | 61.00 | 7,061 | +0.10(+0.16%) |
Oct 19, 2022 | 60.97 | 61.19 | 60.80 | 60.90 | 5,389 | -0.33(-0.55%) |
Oct 18, 2022 | 61.43 | 61.55 | 60.94 | 61.24 | 4,313 | +0.19(+0.32%) |
Oct 17, 2022 | 61.03 | 61.24 | 61.02 | 61.04 | 10,541 | +0.77(+1.28%) |
Oct 14, 2022 | 61.07 | 61.07 | 60.21 | 60.27 | 10,137 | -0.90(-1.47%) |
Oct 13, 2022 | 60.27 | 61.26 | 60.23 | 61.17 | 12,371 | +0.27(+0.44%) |
Oct 12, 2022 | 60.74 | 60.99 | 60.74 | 60.90 | 3,617 | -0.07(-0.11%) |
Oct 11, 2022 | 61.03 | 61.61 | 60.86 | 60.97 | 13,325 | -0.26(-0.43%) |
Oct 10, 2022 | 61.28 | 61.41 | 61.01 | 61.23 | 6,256 | -0.61(-0.99%) |
Oct 07, 2022 | 62.10 | 62.24 | 61.79 | 61.84 | 12,912 | -0.48(-0.77%) |
Oct 06, 2022 | 62.49 | 62.52 | 62.18 | 62.32 | 7,688 | -0.80(-1.27%) |
Oct 05, 2022 | 62.63 | 63.24 | 62.14 | 63.12 | 6,082 | -0.04(-0.07%) |
Oct 04, 2022 | 62.93 | 63.25 | 62.84 | 63.17 | 18,490 | -0.13(-0.21%) |
Oct 03, 2022 | 63.14 | 63.33 | 63.04 | 63.30 | 57,332 | +1.15(+1.86%) |
Sep 30, 2022 | 62.98 | 62.98 | 62.15 | 62.15 | 7,627 | -1.00(-1.58%) |
Sep 29, 2022 | 62.91 | 63.15 | 62.76 | 63.15 | 8,073 | -0.16(-0.25%) |
Sep 28, 2022 | 62.90 | 63.46 | 62.70 | 63.30 | 9,620 | +0.78(+1.25%) |
Sep 27, 2022 | 62.87 | 62.89 | 62.41 | 62.52 | 9,268 | -0.19(-0.31%) |
Sep 26, 2022 | 63.17 | 63.38 | 62.51 | 62.72 | 48,820 | -0.78(-1.22%) |
Sep 23, 2022 | 64.02 | 64.02 | 63.36 | 63.49 | 17,844 | -1.11(-1.72%) |
Sep 22, 2022 | 64.54 | 64.60 | 64.35 | 64.60 | 5,365 | +0.07(+0.11%) |
Sep 21, 2022 | 64.83 | 65.04 | 64.41 | 64.53 | 5,929 | -0.54(-0.82%) |
Sep 20, 2022 | 65.06 | 65.13 | 64.90 | 65.07 | 4,086 | -0.32(-0.49%) |
Sep 19, 2022 | 64.87 | 65.40 | 64.87 | 65.39 | 3,480 | +0.05(+0.07%) |
Sep 16, 2022 | 65.00 | 65.34 | 64.99 | 65.34 | 7,623 | +0.19(+0.29%) |
Sep 15, 2022 | 65.44 | 65.53 | 65.12 | 65.15 | 1,885 | -0.40(-0.61%) |
Sep 14, 2022 | 65.46 | 65.67 | 65.43 | 65.55 | 3,054 | +0.10(+0.15%) |
Sep 13, 2022 | 66.27 | 66.27 | 65.42 | 65.45 | 9,214 | -1.47(-2.20%) |
Sep 12, 2022 | 66.87 | 67.02 | 66.84 | 66.92 | 5,925 | +0.37(+0.55%) |
Sep 09, 2022 | 66.44 | 66.57 | 66.44 | 66.56 | 4,704 | +0.92(+1.41%) |
Sep 08, 2022 | 65.37 | 65.68 | 65.35 | 65.63 | 9,035 | -0.17(-0.26%) |
Sep 07, 2022 | 65.32 | 65.80 | 65.27 | 65.80 | 4,982 | +0.37(+0.57%) |
Sep 06, 2022 | 65.72 | 65.72 | 65.43 | 65.43 | 5,329 | -0.73(-1.11%) |
Sep 02, 2022 | 66.36 | 66.55 | 66.08 | 66.16 | 4,749 | +0.20(+0.31%) |