Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.05 | 74.05 | 70.87 | 73.89 | 970,843 | +2.12(+2.95%) |
Nov 29, 2022 | 71.06 | 72.13 | 70.69 | 71.77 | 410,617 | +0.74(+1.04%) |
Nov 28, 2022 | 70.87 | 71.95 | 70.75 | 71.03 | 581,405 | -0.51(-0.71%) |
Nov 25, 2022 | 71.21 | 72.15 | 71.21 | 71.54 | 194,348 | +0.40(+0.56%) |
Nov 23, 2022 | 70.55 | 71.85 | 69.94 | 71.14 | 347,017 | +0.48(+0.68%) |
Nov 22, 2022 | 68.77 | 70.84 | 68.54 | 70.66 | 586,140 | +1.82(+2.64%) |
Nov 21, 2022 | 68.31 | 69.64 | 68.16 | 68.84 | 564,375 | -0.13(-0.19%) |
Nov 18, 2022 | 69.73 | 70.29 | 68.41 | 68.97 | 439,674 | +0.47(+0.69%) |
Nov 17, 2022 | 69.19 | 69.23 | 65.92 | 68.50 | 707,484 | -1.90(-2.70%) |
Nov 16, 2022 | 71.48 | 72.27 | 70.24 | 70.40 | 954,597 | -1.38(-1.92%) |
Nov 15, 2022 | 71.06 | 72.13 | 70.56 | 71.78 | 645,440 | +0.89(+1.26%) |
Nov 14, 2022 | 70.00 | 71.27 | 69.52 | 70.89 | 654,938 | +0.56(+0.80%) |
Nov 11, 2022 | 66.42 | 70.35 | 66.02 | 70.33 | 1,265,876 | +4.57(+6.95%) |
Nov 10, 2022 | 64.33 | 65.76 | 63.25 | 65.76 | 868,567 | +4.17(+6.77%) |
Nov 09, 2022 | 61.79 | 62.53 | 58.78 | 61.59 | 1,647,468 | -2.70(-4.20%) |
Nov 08, 2022 | 64.08 | 65.90 | 62.57 | 64.29 | 1,096,723 | +0.03(+0.05%) |
Nov 07, 2022 | 63.26 | 64.31 | 62.78 | 64.26 | 871,972 | +1.32(+2.10%) |
Nov 04, 2022 | 65.22 | 65.22 | 62.60 | 62.94 | 1,105,060 | -1.40(-2.18%) |
Nov 03, 2022 | 64.16 | 64.89 | 63.24 | 64.34 | 712,004 | -0.70(-1.08%) |
Nov 02, 2022 | 66.45 | 67.28 | 65.00 | 65.04 | 785,370 | -1.88(-2.81%) |
Nov 01, 2022 | 67.24 | 67.43 | 66.08 | 66.92 | 919,365 | -0.08(-0.12%) |
Oct 31, 2022 | 67.17 | 67.24 | 66.28 | 67.00 | 356,077 | -0.21(-0.31%) |
Oct 28, 2022 | 66.43 | 67.94 | 66.24 | 67.21 | 337,594 | +0.77(+1.16%) |
Oct 27, 2022 | 67.18 | 67.18 | 66.02 | 66.44 | 397,446 | -0.38(-0.57%) |
Oct 26, 2022 | 66.64 | 68.29 | 66.22 | 66.82 | 429,747 | +0.89(+1.35%) |
Oct 25, 2022 | 64.59 | 65.97 | 64.20 | 65.93 | 430,952 | +1.29(+2.00%) |
Oct 24, 2022 | 64.00 | 64.80 | 63.41 | 64.64 | 327,095 | +1.26(+1.99%) |
Oct 21, 2022 | 62.26 | 63.48 | 60.33 | 63.38 | 361,243 | +1.11(+1.78%) |
Oct 20, 2022 | 63.45 | 63.75 | 62.12 | 62.27 | 462,621 | -1.07(-1.69%) |
Oct 19, 2022 | 63.98 | 64.46 | 62.99 | 63.34 | 470,363 | -0.85(-1.32%) |
Oct 18, 2022 | 65.70 | 66.53 | 64.03 | 64.19 | 527,391 | +0.24(+0.38%) |
Oct 17, 2022 | 61.75 | 64.16 | 61.75 | 63.95 | 576,441 | +3.18(+5.23%) |
Oct 14, 2022 | 61.07 | 61.56 | 60.22 | 60.77 | 883,654 | +0.17(+0.28%) |
Oct 13, 2022 | 58.14 | 61.14 | 57.52 | 60.60 | 400,424 | +1.40(+2.36%) |
Oct 12, 2022 | 59.80 | 60.55 | 58.52 | 59.20 | 529,323 | -0.39(-0.65%) |
Oct 11, 2022 | 58.49 | 60.72 | 58.10 | 59.59 | 623,455 | +1.19(+2.04%) |
Oct 10, 2022 | 60.21 | 60.21 | 58.36 | 58.40 | 613,684 | -1.39(-2.32%) |
Oct 07, 2022 | 61.70 | 61.93 | 59.44 | 59.79 | 311,778 | -2.25(-3.63%) |
Oct 06, 2022 | 62.53 | 63.01 | 61.95 | 62.04 | 255,094 | -0.51(-0.82%) |
Oct 05, 2022 | 62.36 | 63.24 | 61.93 | 62.55 | 274,428 | -0.54(-0.86%) |
Oct 04, 2022 | 61.63 | 63.13 | 61.32 | 63.09 | 664,587 | +2.24(+3.68%) |
Oct 03, 2022 | 60.19 | 61.52 | 59.21 | 60.85 | 460,605 | +1.28(+2.15%) |
Sep 30, 2022 | 59.75 | 61.78 | 59.29 | 59.57 | 694,621 | +0.06(+0.10%) |
Sep 29, 2022 | 59.15 | 59.78 | 58.31 | 59.51 | 396,104 | -0.22(-0.37%) |
Sep 28, 2022 | 58.26 | 60.01 | 58.26 | 59.73 | 431,033 | +1.67(+2.88%) |
Sep 27, 2022 | 58.87 | 59.26 | 57.21 | 58.06 | 505,648 | -0.29(-0.50%) |
Sep 26, 2022 | 57.98 | 58.80 | 57.32 | 58.35 | 695,700 | +0.06(+0.10%) |
Sep 23, 2022 | 57.02 | 58.33 | 56.17 | 58.29 | 730,365 | +0.55(+0.95%) |
Sep 22, 2022 | 58.75 | 58.75 | 57.45 | 57.74 | 354,013 | -1.28(-2.17%) |
Sep 21, 2022 | 61.12 | 61.41 | 59.02 | 59.02 | 538,396 | -1.43(-2.37%) |
Sep 20, 2022 | 59.97 | 60.63 | 58.94 | 60.45 | 595,260 | +0.05(+0.08%) |
Sep 19, 2022 | 60.34 | 60.69 | 59.01 | 60.40 | 375,921 | -0.56(-0.92%) |
Sep 16, 2022 | 61.10 | 61.12 | 59.69 | 60.96 | 1,277,678 | -0.55(-0.89%) |
Sep 15, 2022 | 62.76 | 63.33 | 61.49 | 61.51 | 744,226 | -1.17(-1.87%) |
Sep 14, 2022 | 62.17 | 62.73 | 61.49 | 62.68 | 757,097 | +0.34(+0.55%) |
Sep 13, 2022 | 62.13 | 63.00 | 61.83 | 62.34 | 847,326 | -1.40(-2.20%) |
Sep 12, 2022 | 63.00 | 64.06 | 62.90 | 63.74 | 673,398 | +0.93(+1.48%) |
Sep 09, 2022 | 61.14 | 62.93 | 61.09 | 62.81 | 878,979 | +1.72(+2.82%) |
Sep 08, 2022 | 59.82 | 61.57 | 59.58 | 61.09 | 658,671 | +0.66(+1.09%) |
Sep 07, 2022 | 57.78 | 60.98 | 57.61 | 60.43 | 721,613 | +2.65(+4.59%) |
Sep 06, 2022 | 58.42 | 58.42 | 56.85 | 57.78 | 551,188 | -0.47(-0.81%) |
Sep 02, 2022 | 59.20 | 59.46 | 57.89 | 58.25 | 419,333 | -0.33(-0.56%) |