Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.83 | 72.23 | 69.11 | 70.11 | 445,256 | +1.30(+1.89%) |
Nov 29, 2022 | 65.19 | 69.18 | 64.81 | 68.81 | 247,216 | +3.47(+5.31%) |
Nov 28, 2022 | 67.24 | 67.50 | 64.65 | 65.34 | 249,496 | -1.81(-2.70%) |
Nov 25, 2022 | 66.00 | 67.56 | 65.55 | 67.15 | 92,628 | +1.07(+1.62%) |
Nov 23, 2022 | 67.41 | 68.50 | 66.02 | 66.08 | 190,044 | -0.42(-0.63%) |
Nov 22, 2022 | 66.59 | 68.33 | 64.34 | 66.50 | 212,516 | -0.08(-0.12%) |
Nov 21, 2022 | 72.49 | 72.49 | 63.26 | 66.58 | 569,737 | -6.22(-8.54%) |
Nov 18, 2022 | 71.23 | 73.02 | 69.34 | 72.80 | 461,497 | +2.99(+4.28%) |
Nov 17, 2022 | 69.70 | 71.22 | 68.70 | 69.81 | 177,627 | -0.39(-0.56%) |
Nov 16, 2022 | 70.15 | 72.09 | 69.00 | 70.20 | 215,954 | -0.32(-0.45%) |
Nov 15, 2022 | 73.99 | 74.29 | 70.01 | 70.52 | 219,508 | -0.93(-1.30%) |
Nov 14, 2022 | 73.30 | 76.73 | 71.42 | 71.45 | 257,152 | -1.86(-2.54%) |
Nov 11, 2022 | 69.06 | 73.78 | 69.06 | 73.31 | 198,774 | +3.99(+5.76%) |
Nov 10, 2022 | 66.69 | 69.92 | 64.97 | 69.32 | 298,397 | +5.55(+8.70%) |
Nov 09, 2022 | 63.61 | 64.35 | 61.58 | 63.77 | 268,743 | -0.14(-0.22%) |
Nov 08, 2022 | 64.77 | 66.61 | 63.51 | 63.91 | 256,537 | -0.75(-1.16%) |
Nov 07, 2022 | 66.88 | 67.84 | 63.88 | 64.66 | 306,683 | -1.65(-2.49%) |
Nov 04, 2022 | 67.00 | 67.85 | 64.27 | 66.31 | 313,473 | -0.27(-0.41%) |
Nov 03, 2022 | 69.17 | 73.47 | 65.50 | 66.58 | 345,082 | -4.51(-6.34%) |
Nov 02, 2022 | 74.13 | 70.72 | 71.09 | 223,250 | -2.83(-3.83%) | |
Nov 01, 2022 | 72.28 | 75.50 | 71.84 | 73.92 | 252,888 | +3.10(+4.38%) |
Oct 31, 2022 | 73.48 | 73.94 | 70.52 | 70.82 | 199,281 | -2.64(-3.59%) |
Oct 28, 2022 | 71.63 | 73.63 | 70.59 | 73.46 | 203,196 | +2.37(+3.33%) |
Oct 27, 2022 | 72.06 | 74.00 | 70.85 | 71.09 | 206,023 | -0.24(-0.34%) |
Oct 26, 2022 | 70.86 | 73.50 | 70.22 | 71.33 | 162,178 | +0.45(+0.63%) |
Oct 25, 2022 | 69.83 | 73.29 | 69.83 | 70.88 | 265,202 | +1.14(+1.63%) |
Oct 24, 2022 | 67.99 | 71.07 | 66.36 | 69.74 | 257,070 | +2.11(+3.12%) |
Oct 21, 2022 | 65.50 | 67.98 | 64.26 | 67.63 | 389,536 | +2.35(+3.60%) |
Oct 20, 2022 | 65.47 | 68.93 | 64.75 | 65.28 | 235,277 | -0.49(-0.75%) |
Oct 19, 2022 | 72.31 | 72.31 | 63.89 | 65.77 | 424,610 | -7.41(-10.13%) |
Oct 18, 2022 | 71.49 | 75.67 | 71.26 | 73.18 | 324,146 | +2.90(+4.13%) |
Oct 17, 2022 | 65.85 | 71.08 | 65.50 | 70.28 | 303,543 | +5.59(+8.64%) |
Oct 14, 2022 | 67.55 | 68.50 | 63.92 | 64.69 | 284,379 | -2.08(-3.12%) |
Oct 13, 2022 | 66.59 | 68.72 | 64.00 | 66.77 | 342,947 | -2.54(-3.66%) |
Oct 12, 2022 | 70.62 | 71.73 | 67.36 | 69.31 | 259,886 | -1.07(-1.52%) |
Oct 11, 2022 | 69.29 | 71.34 | 68.14 | 70.38 | 308,710 | +0.59(+0.85%) |
Oct 10, 2022 | 74.55 | 75.33 | 69.77 | 69.79 | 258,197 | -5.24(-6.98%) |
Oct 07, 2022 | 75.00 | 76.78 | 74.43 | 75.03 | 323,682 | -0.06(-0.08%) |
Oct 06, 2022 | 72.82 | 76.50 | 71.66 | 75.09 | 365,919 | +2.02(+2.76%) |
Oct 05, 2022 | 67.60 | 73.49 | 66.75 | 73.07 | 326,780 | +4.65(+6.80%) |
Oct 04, 2022 | 65.59 | 68.53 | 65.17 | 68.42 | 256,593 | +3.65(+5.64%) |
Oct 03, 2022 | 66.48 | 66.48 | 63.85 | 64.77 | 281,397 | -0.22(-0.34%) |
Sep 30, 2022 | 62.27 | 66.71 | 62.27 | 64.99 | 290,096 | +2.10(+3.34%) |
Sep 29, 2022 | 68.25 | 68.53 | 62.71 | 62.89 | 290,169 | -5.76(-8.39%) |
Sep 28, 2022 | 65.70 | 68.89 | 65.18 | 68.65 | 254,357 | +3.57(+5.49%) |
Sep 27, 2022 | 63.89 | 66.09 | 63.25 | 65.08 | 199,652 | +2.06(+3.27%) |
Sep 26, 2022 | 64.99 | 68.67 | 62.91 | 63.02 | 202,990 | -2.12(-3.25%) |
Sep 23, 2022 | 62.45 | 65.25 | 61.49 | 65.14 | 284,564 | +2.65(+4.24%) |
Sep 22, 2022 | 62.00 | 63.09 | 60.30 | 62.49 | 176,109 | +0.86(+1.40%) |
Sep 21, 2022 | 65.83 | 65.83 | 61.31 | 61.63 | 219,172 | -3.51(-5.39%) |
Sep 20, 2022 | 64.66 | 66.32 | 64.09 | 65.14 | 170,104 | -0.52(-0.79%) |
Sep 19, 2022 | 68.64 | 68.64 | 64.96 | 65.66 | 328,317 | -3.65(-5.27%) |
Sep 16, 2022 | 68.73 | 69.74 | 66.81 | 69.31 | 517,516 | -0.29(-0.42%) |
Sep 15, 2022 | 68.49 | 70.57 | 67.72 | 69.60 | 183,218 | +0.49(+0.71%) |
Sep 14, 2022 | 68.48 | 71.59 | 67.54 | 69.11 | 193,590 | +0.10(+0.14%) |
Sep 13, 2022 | 76.10 | 76.15 | 67.83 | 69.01 | 513,261 | -2.22(-3.12%) |
Sep 12, 2022 | 65.00 | 71.25 | 64.91 | 71.23 | 255,288 | +6.37(+9.82%) |
Sep 09, 2022 | 66.50 | 67.25 | 62.59 | 64.86 | 266,772 | -1.39(-2.10%) |
Sep 08, 2022 | 65.57 | 68.87 | 65.57 | 66.25 | 179,804 | +0.17(+0.26%) |
Sep 07, 2022 | 66.00 | 69.35 | 65.23 | 66.08 | 266,520 | -0.34(-0.51%) |
Sep 06, 2022 | 71.18 | 71.18 | 66.16 | 66.42 | 169,913 | -5.29(-7.38%) |
Sep 02, 2022 | 74.00 | 74.37 | 70.52 | 71.71 | 124,190 | -1.99(-2.70%) |