Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.07 | 69.30 | 67.26 | 69.21 | 350,806 | +0.92(+1.34%) |
Nov 29, 2022 | 68.49 | 69.00 | 68.14 | 68.30 | 193,536 | -0.51(-0.75%) |
Nov 28, 2022 | 69.23 | 69.62 | 67.95 | 68.81 | 238,477 | -0.93(-1.34%) |
Nov 25, 2022 | 69.11 | 69.97 | 69.05 | 69.75 | 106,427 | +0.94(+1.37%) |
Nov 23, 2022 | 68.27 | 68.92 | 67.76 | 68.80 | 244,332 | +0.35(+0.50%) |
Nov 22, 2022 | 67.83 | 68.47 | 67.58 | 68.46 | 262,197 | +0.78(+1.16%) |
Nov 21, 2022 | 65.92 | 68.06 | 65.92 | 67.67 | 342,112 | +1.49(+2.24%) |
Nov 18, 2022 | 65.09 | 66.32 | 64.55 | 66.19 | 452,041 | +2.11(+3.29%) |
Nov 17, 2022 | 62.65 | 64.08 | 62.47 | 64.08 | 346,807 | +0.78(+1.24%) |
Nov 16, 2022 | 64.72 | 65.26 | 62.13 | 63.29 | 517,810 | -2.10(-3.21%) |
Nov 15, 2022 | 65.29 | 65.94 | 64.74 | 65.39 | 294,753 | +0.43(+0.66%) |
Nov 14, 2022 | 66.02 | 66.37 | 64.89 | 64.96 | 332,224 | -0.92(-1.40%) |
Nov 11, 2022 | 66.56 | 66.85 | 65.77 | 65.89 | 368,054 | -0.53(-0.80%) |
Nov 10, 2022 | 65.46 | 66.72 | 65.07 | 66.42 | 378,631 | +2.52(+3.95%) |
Nov 09, 2022 | 63.29 | 64.63 | 62.98 | 63.90 | 402,319 | +0.40(+0.63%) |
Nov 08, 2022 | 63.11 | 63.93 | 62.87 | 63.50 | 219,903 | +0.51(+0.82%) |
Nov 07, 2022 | 63.90 | 63.90 | 61.76 | 62.98 | 315,549 | -0.98(-1.53%) |
Nov 04, 2022 | 63.45 | 64.65 | 63.06 | 63.96 | 214,991 | +0.51(+0.81%) |
Nov 03, 2022 | 63.82 | 63.84 | 63.04 | 63.45 | 237,094 | -1.17(-1.81%) |
Nov 02, 2022 | 65.25 | 64.57 | 64.62 | 349,931 | -1.09(-1.66%) | |
Nov 01, 2022 | 65.26 | 66.09 | 64.68 | 65.71 | 245,209 | +0.50(+0.77%) |
Oct 31, 2022 | 65.05 | 65.98 | 64.72 | 65.21 | 460,185 | +0.10(+0.16%) |
Oct 28, 2022 | 65.01 | 65.54 | 64.69 | 65.10 | 476,651 | +0.56(+0.87%) |
Oct 27, 2022 | 63.99 | 65.72 | 63.78 | 64.54 | 368,674 | +1.09(+1.72%) |
Oct 26, 2022 | 63.13 | 63.88 | 62.58 | 63.45 | 370,534 | +0.96(+1.54%) |
Oct 25, 2022 | 61.29 | 62.64 | 61.29 | 62.49 | 302,659 | +1.21(+1.98%) |
Oct 24, 2022 | 61.33 | 62.26 | 61.11 | 61.27 | 242,618 | +0.22(+0.37%) |
Oct 21, 2022 | 61.08 | 61.29 | 59.72 | 61.05 | 438,117 | +0.52(+0.86%) |
Oct 20, 2022 | 61.56 | 61.56 | 60.44 | 60.53 | 452,967 | -0.64(-1.05%) |
Oct 19, 2022 | 60.64 | 61.48 | 60.45 | 61.17 | 312,012 | -0.35(-0.56%) |
Oct 18, 2022 | 61.15 | 62.11 | 61.06 | 61.52 | 358,140 | +1.08(+1.79%) |
Oct 17, 2022 | 59.99 | 61.67 | 59.65 | 60.43 | 328,246 | +1.40(+2.37%) |
Oct 14, 2022 | 61.27 | 61.69 | 59.00 | 59.03 | 344,529 | -2.02(-3.30%) |
Oct 13, 2022 | 57.98 | 61.09 | 57.93 | 61.05 | 409,601 | +2.26(+3.85%) |
Oct 12, 2022 | 59.21 | 59.21 | 58.20 | 58.79 | 268,660 | -0.64(-1.07%) |
Oct 11, 2022 | 57.69 | 59.99 | 57.46 | 59.42 | 426,212 | +1.48(+2.55%) |
Oct 10, 2022 | 58.21 | 58.92 | 57.87 | 57.95 | 232,198 | +0.04(+0.06%) |
Oct 07, 2022 | 58.86 | 58.86 | 57.58 | 57.91 | 307,062 | -0.91(-1.54%) |
Oct 06, 2022 | 59.94 | 59.94 | 58.77 | 58.82 | 306,969 | -1.32(-2.19%) |
Oct 05, 2022 | 60.44 | 60.44 | 59.42 | 60.13 | 227,721 | -1.20(-1.96%) |
Oct 04, 2022 | 59.93 | 61.39 | 59.88 | 61.34 | 284,673 | +1.47(+2.45%) |
Oct 03, 2022 | 59.14 | 60.40 | 58.65 | 59.87 | 231,089 | +1.65(+2.84%) |
Sep 30, 2022 | 60.30 | 60.40 | 58.12 | 58.22 | 391,912 | -1.58(-2.64%) |
Sep 29, 2022 | 61.08 | 61.08 | 58.96 | 59.80 | 352,759 | -1.73(-2.81%) |
Sep 28, 2022 | 61.41 | 62.11 | 60.48 | 61.53 | 322,117 | +0.90(+1.48%) |
Sep 27, 2022 | 62.59 | 62.76 | 60.50 | 60.63 | 242,597 | -1.64(-2.64%) |
Sep 26, 2022 | 63.40 | 63.45 | 61.44 | 62.27 | 267,262 | -1.19(-1.87%) |
Sep 23, 2022 | 64.16 | 64.34 | 62.74 | 63.46 | 213,011 | -1.39(-2.15%) |
Sep 22, 2022 | 64.10 | 65.03 | 63.30 | 64.85 | 242,001 | +0.76(+1.18%) |
Sep 21, 2022 | 65.33 | 66.00 | 64.05 | 64.10 | 235,603 | -0.81(-1.25%) |
Sep 20, 2022 | 65.35 | 65.57 | 64.11 | 64.91 | 360,974 | -1.04(-1.57%) |
Sep 19, 2022 | 64.39 | 65.96 | 64.36 | 65.94 | 219,776 | +1.25(+1.93%) |
Sep 16, 2022 | 64.19 | 64.84 | 64.01 | 64.69 | 444,879 | +0.40(+0.62%) |
Sep 15, 2022 | 65.00 | 65.00 | 63.98 | 64.29 | 198,064 | -1.01(-1.54%) |
Sep 14, 2022 | 64.66 | 65.64 | 64.56 | 65.30 | 233,362 | +0.72(+1.11%) |
Sep 13, 2022 | 66.22 | 66.45 | 64.17 | 64.58 | 300,157 | -2.39(-3.57%) |
Sep 12, 2022 | 65.85 | 66.99 | 65.75 | 66.97 | 307,070 | +1.32(+2.01%) |
Sep 09, 2022 | 65.80 | 65.87 | 64.81 | 65.66 | 369,124 | +1.29(+2.01%) |
Sep 08, 2022 | 64.21 | 64.64 | 63.88 | 64.36 | 197,544 | -0.43(-0.67%) |
Sep 07, 2022 | 63.25 | 64.81 | 63.25 | 64.80 | 238,008 | +1.23(+1.94%) |
Sep 06, 2022 | 64.07 | 64.41 | 63.20 | 63.57 | 226,927 | -0.26(-0.41%) |
Sep 02, 2022 | 64.93 | 65.24 | 63.63 | 63.83 | 259,824 | -0.77(-1.19%) |