Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.13 | 65.65 | 62.43 | 65.62 | 15,214 | +2.41(+3.81%) |
Nov 29, 2022 | 61.84 | 63.21 | 61.80 | 63.21 | 7,579 | +1.37(+2.22%) |
Nov 28, 2022 | 62.18 | 62.33 | 61.74 | 61.84 | 7,737 | -0.92(-1.47%) |
Nov 25, 2022 | 62.90 | 62.90 | 62.49 | 62.76 | 1,246 | +1.02(+1.65%) |
Nov 23, 2022 | 61.64 | 62.23 | 61.09 | 61.75 | 11,528 | +0.16(+0.27%) |
Nov 22, 2022 | 61.75 | 61.80 | 61.09 | 61.58 | 5,029 | +0.31(+0.50%) |
Nov 21, 2022 | 61.46 | 63.53 | 61.09 | 61.27 | 7,891 | -0.19(-0.31%) |
Nov 18, 2022 | 61.09 | 62.89 | 61.09 | 61.46 | 7,393 | +0.58(+0.95%) |
Nov 17, 2022 | 60.65 | 61.50 | 60.65 | 60.88 | 9,851 | +0.13(+0.22%) |
Nov 16, 2022 | 60.65 | 61.50 | 60.65 | 60.75 | 3,815 | +0.16(+0.27%) |
Nov 15, 2022 | 63.04 | 63.04 | 60.49 | 60.59 | 7,682 | -0.36(-0.60%) |
Nov 14, 2022 | 62.36 | 62.84 | 60.95 | 60.95 | 4,379 | -1.49(-2.38%) |
Nov 11, 2022 | 65.12 | 65.54 | 62.40 | 62.44 | 26,242 | -2.68(-4.11%) |
Nov 10, 2022 | 65.73 | 65.73 | 63.43 | 65.12 | 3,806 | +0.33(+0.50%) |
Nov 09, 2022 | 64.29 | 65.73 | 64.29 | 64.79 | 2,533 | +0.19(+0.30%) |
Nov 08, 2022 | 65.13 | 65.13 | 64.60 | 64.60 | 1,142 | -0.89(-1.36%) |
Nov 07, 2022 | 65.51 | 65.73 | 63.81 | 65.49 | 6,879 | -0.53(-0.80%) |
Nov 04, 2022 | 66.45 | 66.45 | 65.22 | 66.02 | 4,845 | -0.20(-0.30%) |
Nov 03, 2022 | 66.69 | 67.60 | 66.22 | 66.22 | 2,695 | +0.00(+0.01%) |
Nov 02, 2022 | 62.42 | 67.69 | 62.42 | 66.21 | 12,669 | +1.71(+2.65%) |
Nov 01, 2022 | 62.37 | 64.50 | 62.33 | 64.50 | 2,418 | +1.89(+3.02%) |
Oct 31, 2022 | 61.89 | 62.61 | 61.89 | 62.61 | 3,252 | +0.96(+1.56%) |
Oct 28, 2022 | 61.19 | 62.32 | 61.19 | 61.65 | 2,234 | +0.64(+1.05%) |
Oct 27, 2022 | 61.90 | 61.90 | 60.94 | 61.01 | 2,319 | -0.97(-1.56%) |
Oct 26, 2022 | 60.93 | 61.98 | 60.93 | 61.98 | 1,836 | +0.11(+0.17%) |
Oct 25, 2022 | 60.93 | 62.02 | 60.93 | 61.87 | 1,629 | -0.10(-0.15%) |
Oct 24, 2022 | 61.97 | 316 | +0.65(+1.06%) | |||
Oct 21, 2022 | 61.35 | 62.36 | 60.69 | 61.32 | 10,208 | +0.37(+0.61%) |
Oct 20, 2022 | 60.71 | 61.48 | 59.63 | 60.94 | 3,173 | +0.67(+1.11%) |
Oct 19, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 1,746 | -1.23(-2.00%) |
Oct 18, 2022 | 61.60 | 62.74 | 61.27 | 61.50 | 5,902 | +0.45(+0.74%) |
Oct 17, 2022 | 59.89 | 61.14 | 59.68 | 61.05 | 2,999 | +1.07(+1.79%) |
Oct 14, 2022 | 59.82 | 59.97 | 59.82 | 59.97 | 1,114 | -0.84(-1.39%) |
Oct 13, 2022 | 59.96 | 60.82 | 59.49 | 60.82 | 2,865 | +0.83(+1.39%) |
Oct 12, 2022 | 61.42 | 61.42 | 59.80 | 59.98 | 5,218 | -1.68(-2.72%) |
Oct 11, 2022 | 61.99 | 62.37 | 61.01 | 61.66 | 5,638 | -0.80(-1.28%) |
Oct 10, 2022 | 62.19 | 63.30 | 62.16 | 62.46 | 2,788 | +0.35(+0.56%) |
Oct 07, 2022 | 61.22 | 62.11 | 61.22 | 62.11 | 1,858 | -0.52(-0.83%) |
Oct 06, 2022 | 61.80 | 62.75 | 61.80 | 62.63 | 1,979 | +0.92(+1.49%) |
Oct 05, 2022 | 60.45 | 61.71 | 60.45 | 61.71 | 1,536 | +0.80(+1.31%) |
Oct 04, 2022 | 61.11 | 63.24 | 60.91 | 60.91 | 9,568 | +0.20(+0.33%) |
Oct 03, 2022 | 60.96 | 61.40 | 60.71 | 60.71 | 2,469 | -0.38(-0.63%) |
Sep 30, 2022 | 60.82 | 61.12 | 60.54 | 61.10 | 2,841 | +0.12(+0.20%) |
Sep 29, 2022 | 60.82 | 61.32 | 59.98 | 60.97 | 4,434 | +0.12(+0.19%) |
Sep 28, 2022 | 59.83 | 61.70 | 59.83 | 60.86 | 14,250 | +0.62(+1.04%) |
Sep 27, 2022 | 60.65 | 62.29 | 60.23 | 60.23 | 11,705 | +0.22(+0.37%) |
Sep 26, 2022 | 60.56 | 60.93 | 59.79 | 60.01 | 9,767 | -1.25(-2.04%) |
Sep 23, 2022 | 61.52 | 61.52 | 61.26 | 61.26 | 2,620 | -0.36(-0.59%) |
Sep 22, 2022 | 62.47 | 62.47 | 61.62 | 61.62 | 2,825 | -1.02(-1.62%) |
Sep 21, 2022 | 63.34 | 63.74 | 62.36 | 62.64 | 8,779 | +0.27(+0.43%) |
Sep 20, 2022 | 63.48 | 63.81 | 62.37 | 62.37 | 6,510 | -1.16(-1.83%) |
Sep 19, 2022 | 63.42 | 63.53 | 62.51 | 63.53 | 4,352 | +0.11(+0.17%) |
Sep 16, 2022 | 64.29 | 65.25 | 62.66 | 63.43 | 15,348 | -1.44(-2.22%) |
Sep 15, 2022 | 65.70 | 66.21 | 63.02 | 64.87 | 8,084 | -0.47(-0.72%) |
Sep 14, 2022 | 63.14 | 66.19 | 62.77 | 65.34 | 18,811 | +2.88(+4.61%) |
Sep 13, 2022 | 61.45 | 62.46 | 61.45 | 62.46 | 7,764 | +0.28(+0.45%) |
Sep 12, 2022 | 61.64 | 62.85 | 61.64 | 62.18 | 5,239 | +0.55(+0.89%) |
Sep 09, 2022 | 61.72 | 62.95 | 61.57 | 61.63 | 8,132 | +0.09(+0.14%) |
Sep 08, 2022 | 61.08 | 62.00 | 61.08 | 61.55 | 3,082 | +0.49(+0.80%) |
Sep 07, 2022 | 62.78 | 62.78 | 60.94 | 61.06 | 7,263 | -0.26(-0.42%) |
Sep 06, 2022 | 61.33 | 62.33 | 61.32 | 61.32 | 4,430 | -0.29(-0.47%) |
Sep 02, 2022 | 62.37 | 62.85 | 61.41 | 61.60 | 9,212 | -0.66(-1.06%) |