Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.72 | 65.53 | 62.25 | 65.52 | 228,843 | +3.51(+5.66%) |
Nov 29, 2022 | 61.61 | 62.74 | 60.97 | 62.01 | 141,607 | +0.35(+0.57%) |
Nov 28, 2022 | 64.10 | 64.61 | 61.01 | 61.66 | 247,334 | -3.23(-4.98%) |
Nov 25, 2022 | 63.57 | 65.67 | 63.33 | 64.89 | 64,566 | +1.26(+1.98%) |
Nov 23, 2022 | 62.81 | 64.00 | 62.61 | 63.63 | 164,494 | +0.18(+0.28%) |
Nov 22, 2022 | 63.15 | 63.77 | 62.27 | 63.45 | 230,489 | +0.47(+0.75%) |
Nov 21, 2022 | 64.17 | 64.73 | 62.39 | 62.98 | 186,904 | -1.58(-2.45%) |
Nov 18, 2022 | 64.62 | 65.72 | 63.07 | 64.56 | 331,130 | +1.88(+3.00%) |
Nov 17, 2022 | 60.90 | 62.72 | 60.35 | 62.68 | 325,641 | -0.01(-0.02%) |
Nov 16, 2022 | 62.70 | 64.42 | 62.32 | 62.69 | 213,379 | -0.92(-1.45%) |
Nov 15, 2022 | 62.39 | 64.88 | 60.67 | 63.61 | 324,742 | +3.76(+6.28%) |
Nov 14, 2022 | 60.21 | 61.89 | 59.47 | 59.85 | 450,868 | -1.31(-2.14%) |
Nov 11, 2022 | 61.96 | 65.00 | 60.67 | 61.16 | 275,970 | -0.78(-1.26%) |
Nov 10, 2022 | 59.37 | 62.58 | 58.26 | 61.94 | 486,300 | +6.90(+12.54%) |
Nov 09, 2022 | 54.90 | 56.36 | 54.38 | 55.04 | 305,380 | -0.68(-1.22%) |
Nov 08, 2022 | 53.80 | 56.16 | 52.96 | 55.72 | 287,843 | +2.72(+5.13%) |
Nov 07, 2022 | 53.75 | 54.69 | 51.40 | 53.00 | 305,748 | +0.06(+0.11%) |
Nov 04, 2022 | 53.04 | 53.85 | 50.61 | 52.94 | 381,233 | +0.84(+1.61%) |
Nov 03, 2022 | 52.31 | 55.28 | 51.72 | 52.10 | 624,535 | +0.10(+0.19%) |
Nov 02, 2022 | 60.01 | 51.57 | 52.00 | 738,483 | -8.08(-13.45%) | |
Nov 01, 2022 | 62.15 | 62.18 | 59.61 | 60.08 | 336,794 | -0.40(-0.66%) |
Oct 31, 2022 | 58.91 | 61.17 | 57.99 | 60.48 | 372,423 | +1.33(+2.25%) |
Oct 28, 2022 | 60.50 | 60.67 | 56.83 | 59.15 | 337,262 | -0.91(-1.52%) |
Oct 27, 2022 | 61.58 | 61.79 | 59.75 | 60.06 | 461,557 | -0.95(-1.56%) |
Oct 26, 2022 | 61.68 | 63.07 | 60.64 | 61.01 | 655,874 | -0.72(-1.17%) |
Oct 25, 2022 | 57.47 | 62.09 | 56.80 | 61.73 | 311,420 | +4.57(+8.00%) |
Oct 24, 2022 | 56.23 | 57.97 | 54.56 | 57.16 | 276,688 | +1.17(+2.09%) |
Oct 21, 2022 | 55.00 | 56.73 | 53.71 | 55.99 | 342,570 | +0.72(+1.30%) |
Oct 20, 2022 | 60.37 | 60.37 | 55.22 | 55.27 | 362,493 | -5.25(-8.67%) |
Oct 19, 2022 | 61.55 | 61.63 | 59.20 | 60.52 | 367,921 | -2.22(-3.54%) |
Oct 18, 2022 | 67.66 | 68.86 | 62.64 | 62.74 | 418,345 | -2.00(-3.09%) |
Oct 17, 2022 | 63.52 | 66.68 | 63.50 | 64.74 | 395,977 | +3.28(+5.34%) |
Oct 14, 2022 | 63.49 | 64.68 | 61.45 | 61.46 | 377,783 | -1.84(-2.91%) |
Oct 13, 2022 | 60.45 | 64.45 | 59.69 | 63.30 | 505,454 | +1.06(+1.70%) |
Oct 12, 2022 | 63.03 | 63.03 | 59.20 | 62.24 | 431,380 | -0.26(-0.42%) |
Oct 11, 2022 | 61.33 | 63.50 | 59.48 | 62.50 | 493,405 | +0.15(+0.24%) |
Oct 10, 2022 | 61.13 | 63.29 | 60.81 | 62.35 | 266,818 | +0.64(+1.04%) |
Oct 07, 2022 | 65.00 | 65.45 | 61.31 | 61.71 | 562,853 | -4.09(-6.22%) |
Oct 06, 2022 | 68.92 | 70.80 | 65.55 | 65.80 | 310,403 | -3.43(-4.95%) |
Oct 05, 2022 | 70.60 | 70.69 | 67.31 | 69.23 | 210,137 | -2.58(-3.59%) |
Oct 04, 2022 | 71.39 | 72.81 | 70.07 | 71.81 | 229,768 | +2.50(+3.61%) |
Oct 03, 2022 | 67.99 | 70.35 | 65.00 | 69.31 | 356,094 | +2.83(+4.26%) |
Sep 30, 2022 | 63.96 | 68.67 | 63.31 | 66.48 | 274,247 | +2.67(+4.18%) |
Sep 29, 2022 | 68.70 | 68.70 | 62.03 | 63.81 | 382,871 | -6.08(-8.70%) |
Sep 28, 2022 | 66.91 | 71.15 | 66.14 | 69.89 | 311,000 | +3.65(+5.51%) |
Sep 27, 2022 | 68.94 | 69.55 | 65.07 | 66.24 | 407,138 | -1.98(-2.90%) |
Sep 26, 2022 | 66.99 | 70.71 | 66.75 | 68.22 | 696,061 | +3.20(+4.92%) |
Sep 23, 2022 | 64.29 | 65.11 | 62.48 | 65.02 | 297,377 | -1.46(-2.20%) |
Sep 22, 2022 | 69.09 | 69.09 | 65.66 | 66.48 | 206,188 | -2.67(-3.86%) |
Sep 21, 2022 | 68.94 | 71.70 | 67.60 | 69.15 | 169,199 | +0.67(+0.98%) |
Sep 20, 2022 | 71.32 | 71.32 | 68.40 | 68.48 | 326,326 | -3.65(-5.06%) |
Sep 19, 2022 | 71.10 | 73.60 | 70.89 | 72.13 | 238,169 | -1.04(-1.42%) |
Sep 16, 2022 | 72.06 | 73.66 | 71.29 | 73.17 | 357,917 | -0.53(-0.72%) |
Sep 15, 2022 | 75.23 | 76.54 | 73.27 | 73.70 | 416,906 | -2.64(-3.46%) |
Sep 14, 2022 | 71.94 | 76.50 | 71.63 | 76.34 | 353,921 | +4.01(+5.54%) |
Sep 13, 2022 | 69.29 | 73.38 | 69.01 | 72.33 | 242,160 | -0.74(-1.01%) |
Sep 12, 2022 | 74.48 | 74.98 | 69.47 | 73.07 | 379,193 | -1.67(-2.23%) |
Sep 09, 2022 | 75.11 | 76.26 | 74.34 | 74.74 | 326,636 | +0.24(+0.32%) |
Sep 08, 2022 | 71.38 | 74.67 | 71.05 | 74.50 | 375,550 | +2.34(+3.24%) |
Sep 07, 2022 | 66.50 | 72.32 | 65.86 | 72.16 | 385,951 | +5.42(+8.12%) |
Sep 06, 2022 | 64.81 | 67.29 | 63.78 | 66.74 | 185,602 | +2.26(+3.50%) |
Sep 02, 2022 | 67.41 | 67.64 | 64.40 | 64.48 | 164,321 | -1.60(-2.42%) |