Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.14 | 73.36 | 68.97 | 73.09 | 166,936 | +3.99(+5.77%) |
Nov 29, 2022 | 67.89 | 70.79 | 67.89 | 69.10 | 189,976 | +4.21(+6.49%) |
Nov 28, 2022 | 64.12 | 65.42 | 64.02 | 64.89 | 135,828 | +0.23(+0.35%) |
Nov 25, 2022 | 66.81 | 67.18 | 63.62 | 64.67 | 195,240 | -0.02(-0.03%) |
Nov 23, 2022 | 63.46 | 65.00 | 62.57 | 64.69 | 188,477 | +0.49(+0.77%) |
Nov 22, 2022 | 65.99 | 66.11 | 62.66 | 64.20 | 207,621 | -2.85(-4.25%) |
Nov 21, 2022 | 65.95 | 67.40 | 63.30 | 67.05 | 179,248 | +2.79(+4.34%) |
Nov 18, 2022 | 66.61 | 66.64 | 63.86 | 64.26 | 207,198 | +0.08(+0.13%) |
Nov 17, 2022 | 61.05 | 64.89 | 60.60 | 64.18 | 368,735 | -1.13(-1.74%) |
Nov 16, 2022 | 69.44 | 70.27 | 64.68 | 65.31 | 177,617 | -5.59(-7.89%) |
Nov 15, 2022 | 74.34 | 74.70 | 70.32 | 70.91 | 157,791 | +0.20(+0.28%) |
Nov 14, 2022 | 69.49 | 73.43 | 68.96 | 70.71 | 153,092 | +0.93(+1.33%) |
Nov 11, 2022 | 67.60 | 72.05 | 67.35 | 69.78 | 176,893 | +4.66(+7.16%) |
Nov 10, 2022 | 68.46 | 68.46 | 62.94 | 65.12 | 313,603 | -9.61(-12.86%) |
Nov 09, 2022 | 78.55 | 79.92 | 74.14 | 74.73 | 91,892 | -5.08(-6.37%) |
Nov 08, 2022 | 79.45 | 81.69 | 78.15 | 79.81 | 104,208 | +1.48(+1.89%) |
Nov 07, 2022 | 84.50 | 84.99 | 77.92 | 78.33 | 172,573 | -7.69(-8.94%) |
Nov 04, 2022 | 88.32 | 89.34 | 85.76 | 86.02 | 176,500 | +4.05(+4.94%) |
Nov 03, 2022 | 77.81 | 83.13 | 77.55 | 81.97 | 153,679 | +4.48(+5.78%) |
Nov 02, 2022 | 81.02 | 77.19 | 77.49 | 325,323 | -5.48(-6.61%) | |
Nov 01, 2022 | 80.65 | 85.09 | 78.24 | 82.98 | 291,585 | +2.72(+3.39%) |
Oct 31, 2022 | 71.94 | 80.47 | 71.90 | 80.25 | 560,211 | +5.92(+7.96%) |
Oct 28, 2022 | 73.16 | 74.49 | 72.24 | 74.34 | 130,122 | -0.88(-1.17%) |
Oct 27, 2022 | 72.81 | 79.05 | 72.62 | 75.22 | 147,790 | +4.22(+5.94%) |
Oct 26, 2022 | 72.76 | 74.34 | 70.80 | 71.00 | 333,536 | -3.64(-4.88%) |
Oct 25, 2022 | 74.99 | 77.72 | 74.35 | 74.64 | 79,416 | -2.71(-3.51%) |
Oct 24, 2022 | 82.08 | 82.08 | 76.68 | 77.36 | 453,689 | -11.02(-12.47%) |
Oct 21, 2022 | 81.30 | 89.47 | 81.21 | 88.38 | 182,477 | +6.33(+7.71%) |
Oct 20, 2022 | 80.61 | 82.71 | 80.28 | 82.05 | 50,501 | +3.01(+3.81%) |
Oct 19, 2022 | 77.24 | 79.37 | 76.92 | 79.04 | 55,651 | +0.76(+0.97%) |
Oct 18, 2022 | 77.69 | 78.35 | 75.06 | 78.28 | 80,650 | +3.92(+5.27%) |
Oct 17, 2022 | 73.86 | 76.39 | 73.65 | 74.35 | 68,666 | +3.07(+4.30%) |
Oct 14, 2022 | 76.29 | 76.29 | 70.93 | 71.29 | 70,564 | -4.85(-6.37%) |
Oct 13, 2022 | 72.19 | 78.58 | 72.06 | 76.14 | 108,407 | +1.02(+1.36%) |
Oct 12, 2022 | 75.31 | 75.92 | 74.08 | 75.12 | 90,976 | -1.28(-1.68%) |
Oct 11, 2022 | 78.98 | 79.97 | 75.67 | 76.40 | 50,348 | -3.89(-4.85%) |
Oct 10, 2022 | 81.69 | 82.10 | 79.23 | 80.29 | 61,971 | -0.03(-0.03%) |
Oct 07, 2022 | 81.39 | 82.38 | 79.33 | 80.32 | 55,176 | -2.10(-2.55%) |
Oct 06, 2022 | 81.96 | 83.86 | 81.72 | 82.42 | 48,790 | +0.15(+0.18%) |
Oct 05, 2022 | 80.00 | 83.63 | 79.42 | 82.27 | 96,528 | +0.90(+1.11%) |
Oct 04, 2022 | 83.95 | 84.05 | 79.41 | 81.37 | 161,464 | +0.29(+0.36%) |
Oct 03, 2022 | 76.09 | 81.36 | 75.64 | 81.08 | 260,030 | +13.64(+20.23%) |
Sep 30, 2022 | 63.62 | 69.26 | 63.62 | 67.44 | 158,427 | +2.76(+4.27%) |
Sep 29, 2022 | 63.81 | 64.98 | 61.75 | 64.68 | 144,869 | -1.62(-2.44%) |
Sep 28, 2022 | 66.20 | 67.26 | 64.89 | 66.30 | 161,545 | +0.64(+0.98%) |
Sep 27, 2022 | 67.50 | 68.53 | 64.99 | 65.66 | 115,063 | -0.60(-0.91%) |
Sep 26, 2022 | 69.37 | 70.32 | 65.24 | 66.26 | 176,929 | -6.82(-9.33%) |
Sep 23, 2022 | 75.11 | 75.11 | 71.08 | 73.08 | 104,598 | -7.44(-9.24%) |
Sep 22, 2022 | 76.70 | 80.89 | 75.55 | 80.52 | 80,179 | +4.66(+6.15%) |
Sep 21, 2022 | 77.39 | 78.96 | 74.83 | 75.86 | 97,064 | -1.28(-1.66%) |
Sep 20, 2022 | 74.73 | 77.50 | 74.21 | 77.14 | 49,439 | +1.23(+1.63%) |
Sep 19, 2022 | 68.58 | 76.29 | 68.50 | 75.91 | 101,723 | +5.95(+8.51%) |
Sep 16, 2022 | 68.76 | 70.31 | 67.83 | 69.96 | 101,789 | -1.50(-2.10%) |
Sep 15, 2022 | 72.42 | 73.63 | 70.90 | 71.46 | 55,967 | -2.58(-3.48%) |
Sep 14, 2022 | 73.94 | 75.28 | 73.36 | 74.04 | 59,471 | +0.16(+0.22%) |
Sep 13, 2022 | 75.72 | 77.91 | 73.51 | 73.87 | 179,098 | -6.78(-8.40%) |
Sep 12, 2022 | 80.27 | 81.23 | 79.30 | 80.65 | 66,476 | +3.30(+4.27%) |
Sep 09, 2022 | 74.68 | 77.61 | 74.68 | 77.35 | 233,478 | +4.70(+6.47%) |
Sep 08, 2022 | 72.42 | 73.79 | 70.27 | 72.65 | 86,432 | -0.26(-0.36%) |
Sep 07, 2022 | 70.68 | 73.99 | 68.51 | 72.91 | 126,633 | +1.37(+1.92%) |
Sep 06, 2022 | 73.29 | 73.42 | 70.65 | 71.53 | 58,851 | -2.76(-3.71%) |
Sep 02, 2022 | 74.90 | 76.74 | 73.75 | 74.29 | 94,938 | +1.79(+2.47%) |