Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.24 | 69.57 | 66.81 | 68.74 | 3,494,140 | +2.26(+3.40%) |
Nov 29, 2022 | 67.31 | 68.94 | 66.14 | 66.48 | 2,531,573 | +1.76(+2.72%) |
Nov 28, 2022 | 63.05 | 66.38 | 63.05 | 64.72 | 1,646,820 | +1.29(+2.03%) |
Nov 25, 2022 | 63.32 | 64.61 | 63.31 | 63.43 | 1,029,253 | -0.97(-1.50%) |
Nov 23, 2022 | 64.76 | 65.74 | 63.99 | 64.40 | 1,244,698 | +1.09(+1.73%) |
Nov 22, 2022 | 61.91 | 63.59 | 61.13 | 63.31 | 1,201,572 | -0.75(-1.18%) |
Nov 21, 2022 | 63.85 | 64.83 | 62.75 | 64.06 | 1,542,180 | -1.12(-1.72%) |
Nov 18, 2022 | 66.69 | 66.71 | 64.11 | 65.18 | 2,623,934 | -3.44(-5.01%) |
Nov 17, 2022 | 70.26 | 72.47 | 67.14 | 68.62 | 4,668,521 | -0.32(-0.46%) |
Nov 16, 2022 | 72.26 | 72.45 | 68.40 | 68.94 | 3,707,809 | -0.26(-0.38%) |
Nov 15, 2022 | 67.35 | 70.26 | 67.02 | 69.20 | 3,228,218 | +6.15(+9.75%) |
Nov 14, 2022 | 63.79 | 64.65 | 62.34 | 63.06 | 1,377,296 | +0.46(+0.74%) |
Nov 11, 2022 | 62.43 | 63.33 | 61.77 | 62.59 | 1,609,098 | +2.41(+4.00%) |
Nov 10, 2022 | 60.02 | 61.18 | 59.77 | 60.19 | 1,975,046 | +2.95(+5.15%) |
Nov 09, 2022 | 58.73 | 59.14 | 57.03 | 57.24 | 1,736,312 | -2.81(-4.68%) |
Nov 08, 2022 | 58.99 | 60.92 | 57.63 | 60.05 | 1,396,587 | -0.48(-0.80%) |
Nov 07, 2022 | 61.65 | 62.49 | 59.67 | 60.53 | 1,648,464 | +0.11(+0.18%) |
Nov 04, 2022 | 61.40 | 62.10 | 59.37 | 60.43 | 3,641,588 | +3.26(+5.70%) |
Nov 03, 2022 | 55.42 | 58.13 | 55.38 | 57.17 | 1,556,558 | -0.14(-0.24%) |
Nov 02, 2022 | 57.71 | 58.93 | 57.02 | 57.31 | 2,834,460 | -0.27(-0.47%) |
Nov 01, 2022 | 57.36 | 58.15 | 56.08 | 57.58 | 3,016,725 | +3.82(+7.10%) |
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,728 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.56 | 2,520,408 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,416 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,544 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,277 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,792 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.46 | 60.34 | 3,921,767 | -2.18(-3.49%) |
Oct 20, 2022 | 62.23 | 65.01 | 60.92 | 62.52 | 3,605,237 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,872 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,360 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,090 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.85 | 65.55 | 66.30 | 1,484,578 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.45 | 65.51 | 68.79 | 1,228,328 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.14 | 69.48 | 1,204,248 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,019 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,551 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,003 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,238 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.64 | 77.43 | 815,017 | +0.18(+0.24%) |
Oct 04, 2022 | 75.50 | 78.43 | 75.09 | 77.25 | 1,314,702 | +3.34(+4.53%) |
Oct 03, 2022 | 72.62 | 74.50 | 72.52 | 73.90 | 1,118,211 | +0.83(+1.14%) |
Sep 30, 2022 | 72.79 | 74.19 | 72.63 | 73.07 | 1,260,809 | +0.41(+0.56%) |
Sep 29, 2022 | 72.85 | 73.50 | 71.92 | 72.66 | 1,658,092 | -2.77(-3.68%) |
Sep 28, 2022 | 73.75 | 75.84 | 73.56 | 75.44 | 1,380,938 | +0.08(+0.10%) |
Sep 27, 2022 | 75.88 | 77.36 | 74.89 | 75.36 | 959,090 | +0.09(+0.12%) |
Sep 26, 2022 | 75.35 | 76.46 | 75.20 | 75.27 | 1,211,065 | +0.32(+0.43%) |
Sep 23, 2022 | 75.24 | 75.46 | 73.71 | 74.95 | 1,467,153 | -1.35(-1.77%) |
Sep 22, 2022 | 77.21 | 78.41 | 76.31 | 76.31 | 1,081,760 | -0.78(-1.02%) |
Sep 21, 2022 | 78.26 | 79.12 | 76.54 | 77.09 | 1,656,338 | -4.08(-5.02%) |
Sep 20, 2022 | 80.67 | 82.19 | 80.45 | 81.17 | 1,060,408 | +1.14(+1.43%) |
Sep 19, 2022 | 78.67 | 80.08 | 78.16 | 80.03 | 971,248 | +0.09(+0.11%) |
Sep 16, 2022 | 81.05 | 81.29 | 79.40 | 79.94 | 2,290,707 | -1.44(-1.77%) |
Sep 15, 2022 | 82.12 | 82.73 | 81.15 | 81.38 | 1,353,524 | -1.18(-1.43%) |
Sep 14, 2022 | 83.72 | 84.28 | 81.86 | 82.56 | 1,983,556 | -1.90(-2.25%) |
Sep 13, 2022 | 84.30 | 85.86 | 83.90 | 84.47 | 1,823,304 | -0.07(-0.08%) |
Sep 12, 2022 | 84.58 | 85.09 | 83.65 | 84.53 | 1,244,355 | -0.03(-0.03%) |
Sep 09, 2022 | 83.99 | 85.66 | 83.67 | 84.56 | 934,208 | +1.92(+2.33%) |
Sep 08, 2022 | 81.52 | 82.75 | 80.32 | 82.64 | 1,649,499 | -1.66(-1.97%) |
Sep 07, 2022 | 83.02 | 84.53 | 82.85 | 84.30 | 1,162,220 | +0.42(+0.50%) |
Sep 06, 2022 | 85.24 | 86.23 | 83.79 | 83.89 | 982,889 | -1.67(-1.95%) |
Sep 02, 2022 | 86.56 | 86.94 | 85.31 | 85.56 | 1,238,882 | +0.38(+0.44%) |