Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.24 | 79.69 | 77.51 | 79.37 | 6,661,183 | +1.06(+1.35%) |
Nov 29, 2022 | 76.49 | 78.65 | 76.34 | 78.31 | 4,377,002 | +1.93(+2.52%) |
Nov 28, 2022 | 75.52 | 76.80 | 75.50 | 76.38 | 4,359,201 | +0.80(+1.06%) |
Nov 25, 2022 | 76.53 | 77.50 | 75.46 | 75.58 | 2,518,922 | -1.08(-1.41%) |
Nov 23, 2022 | 74.43 | 76.66 | 74.24 | 76.66 | 6,739,610 | +2.34(+3.14%) |
Nov 22, 2022 | 71.83 | 74.40 | 70.72 | 74.33 | 18,901,300 | +8.42(+12.78%) |
Nov 21, 2022 | 66.46 | 66.53 | 64.54 | 65.90 | 4,322,529 | -1.14(-1.69%) |
Nov 18, 2022 | 66.24 | 67.16 | 65.87 | 67.04 | 3,510,858 | +1.88(+2.88%) |
Nov 17, 2022 | 63.48 | 65.21 | 62.71 | 65.16 | 3,600,113 | +0.85(+1.32%) |
Nov 16, 2022 | 67.10 | 67.10 | 64.30 | 64.31 | 4,809,984 | -6.03(-8.57%) |
Nov 15, 2022 | 70.84 | 72.09 | 69.74 | 70.34 | 2,447,580 | +1.25(+1.80%) |
Nov 14, 2022 | 69.01 | 70.32 | 68.98 | 69.10 | 2,656,736 | -0.27(-0.39%) |
Nov 11, 2022 | 67.12 | 70.19 | 66.94 | 69.37 | 2,579,968 | +2.34(+3.50%) |
Nov 10, 2022 | 65.68 | 68.21 | 65.30 | 67.02 | 2,852,044 | +4.40(+7.03%) |
Nov 09, 2022 | 63.16 | 64.32 | 62.56 | 62.62 | 2,298,141 | -1.41(-2.21%) |
Nov 08, 2022 | 64.47 | 65.76 | 63.06 | 64.03 | 2,061,026 | +0.15(+0.23%) |
Nov 07, 2022 | 64.12 | 64.62 | 62.70 | 63.89 | 2,126,383 | +0.43(+0.67%) |
Nov 04, 2022 | 63.55 | 64.71 | 62.18 | 63.46 | 2,264,473 | +1.05(+1.68%) |
Nov 03, 2022 | 60.83 | 62.95 | 60.50 | 62.41 | 2,798,488 | +0.99(+1.61%) |
Nov 02, 2022 | 63.87 | 64.42 | 61.38 | 61.42 | 3,464,568 | -2.67(-4.17%) |
Nov 01, 2022 | 64.64 | 65.10 | 63.38 | 64.09 | 3,361,766 | +0.44(+0.69%) |
Oct 31, 2022 | 63.23 | 64.49 | 62.60 | 63.65 | 4,663,209 | +0.06(+0.09%) |
Oct 28, 2022 | 61.30 | 63.69 | 61.16 | 63.60 | 2,519,854 | +2.34(+3.81%) |
Oct 27, 2022 | 61.81 | 62.04 | 60.61 | 61.26 | 2,634,201 | -0.14(-0.23%) |
Oct 26, 2022 | 61.34 | 62.78 | 60.64 | 61.40 | 2,515,555 | +0.28(+0.46%) |
Oct 25, 2022 | 59.77 | 61.22 | 59.62 | 61.12 | 2,796,426 | +1.76(+2.96%) |
Oct 24, 2022 | 59.75 | 60.46 | 58.78 | 59.36 | 3,023,919 | +0.03(+0.05%) |
Oct 21, 2022 | 58.21 | 59.76 | 57.55 | 59.34 | 2,502,932 | +0.86(+1.46%) |
Oct 20, 2022 | 59.35 | 60.85 | 58.17 | 58.48 | 2,042,760 | -0.83(-1.40%) |
Oct 19, 2022 | 59.82 | 60.83 | 58.77 | 59.31 | 4,174,172 | -2.62(-4.24%) |
Oct 18, 2022 | 62.61 | 63.92 | 61.29 | 61.93 | 2,493,641 | +0.90(+1.48%) |
Oct 17, 2022 | 60.11 | 61.79 | 59.88 | 61.03 | 2,994,739 | +2.08(+3.54%) |
Oct 14, 2022 | 60.76 | 61.13 | 58.67 | 58.95 | 1,884,984 | -1.08(-1.80%) |
Oct 13, 2022 | 57.49 | 60.48 | 56.56 | 60.02 | 2,938,115 | +1.22(+2.07%) |
Oct 12, 2022 | 59.37 | 59.69 | 58.67 | 58.81 | 1,786,159 | -0.60(-1.02%) |
Oct 11, 2022 | 59.06 | 60.85 | 58.88 | 59.41 | 2,583,023 | +0.47(+0.81%) |
Oct 10, 2022 | 60.22 | 60.31 | 58.08 | 58.94 | 2,177,715 | -1.11(-1.84%) |
Oct 07, 2022 | 60.97 | 61.21 | 59.72 | 60.04 | 2,018,813 | -2.12(-3.41%) |
Oct 06, 2022 | 63.04 | 63.27 | 62.06 | 62.16 | 1,905,260 | -1.01(-1.61%) |
Oct 05, 2022 | 61.58 | 63.81 | 61.58 | 63.18 | 3,146,581 | +0.47(+0.74%) |
Oct 04, 2022 | 60.60 | 62.93 | 60.60 | 62.71 | 2,673,869 | +3.47(+5.86%) |
Oct 03, 2022 | 59.76 | 60.44 | 58.50 | 59.24 | 3,468,334 | +0.31(+0.52%) |
Sep 30, 2022 | 59.91 | 60.98 | 58.08 | 58.94 | 3,127,370 | -1.62(-2.67%) |
Sep 29, 2022 | 61.80 | 61.80 | 59.57 | 60.55 | 2,865,601 | -2.20(-3.50%) |
Sep 28, 2022 | 61.64 | 63.14 | 61.33 | 62.75 | 3,381,247 | +1.89(+3.10%) |
Sep 27, 2022 | 61.49 | 62.88 | 60.63 | 60.86 | 3,067,244 | +0.08(+0.14%) |
Sep 26, 2022 | 63.59 | 64.90 | 60.68 | 60.78 | 3,216,979 | -3.22(-5.03%) |
Sep 23, 2022 | 62.98 | 64.06 | 62.79 | 64.00 | 2,118,154 | +0.20(+0.31%) |
Sep 22, 2022 | 64.76 | 64.79 | 63.41 | 63.80 | 2,093,887 | -1.31(-2.01%) |
Sep 21, 2022 | 66.57 | 67.40 | 65.08 | 65.11 | 1,947,749 | -0.87(-1.33%) |
Sep 20, 2022 | 68.05 | 68.15 | 65.14 | 65.99 | 2,256,194 | -2.84(-4.12%) |
Sep 19, 2022 | 66.37 | 68.90 | 66.19 | 68.83 | 2,394,703 | +2.07(+3.09%) |
Sep 16, 2022 | 65.54 | 67.09 | 64.70 | 66.76 | 3,321,327 | +0.19(+0.29%) |
Sep 15, 2022 | 67.73 | 69.01 | 65.94 | 66.57 | 3,862,037 | -1.04(-1.54%) |
Sep 14, 2022 | 67.93 | 68.22 | 66.37 | 67.61 | 2,509,392 | -0.13(-0.19%) |
Sep 13, 2022 | 69.68 | 69.68 | 67.22 | 67.74 | 3,307,187 | -3.80(-5.31%) |
Sep 12, 2022 | 70.77 | 71.58 | 70.36 | 71.53 | 2,741,266 | +1.45(+2.07%) |
Sep 09, 2022 | 68.96 | 70.46 | 68.78 | 70.08 | 2,479,662 | +1.42(+2.06%) |
Sep 08, 2022 | 66.65 | 68.72 | 66.39 | 68.66 | 2,424,570 | +1.34(+1.99%) |
Sep 07, 2022 | 65.47 | 67.39 | 65.11 | 67.32 | 2,388,923 | +1.71(+2.61%) |
Sep 06, 2022 | 66.16 | 66.32 | 64.04 | 65.61 | 2,847,615 | +0.22(+0.34%) |
Sep 02, 2022 | 67.21 | 67.21 | 65.03 | 65.39 | 2,319,148 | -0.65(-0.99%) |