Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.30 | 69.60 | 66.81 | 69.60 | 445,094 | +2.73(+4.08%) |
Nov 29, 2022 | 67.15 | 67.26 | 66.60 | 66.87 | 634,783 | -0.11(-0.16%) |
Nov 28, 2022 | 67.74 | 68.16 | 66.83 | 66.98 | 342,630 | -1.30(-1.90%) |
Nov 25, 2022 | 68.15 | 68.44 | 68.10 | 68.28 | 76,440 | -0.05(-0.07%) |
Nov 23, 2022 | 67.65 | 68.57 | 67.65 | 68.33 | 355,022 | +0.66(+0.98%) |
Nov 22, 2022 | 67.07 | 67.71 | 66.72 | 67.67 | 513,873 | +0.74(+1.11%) |
Nov 21, 2022 | 66.88 | 67.22 | 66.61 | 66.93 | 274,319 | -0.14(-0.21%) |
Nov 18, 2022 | 67.84 | 67.91 | 66.53 | 67.07 | 273,725 | +0.10(+0.15%) |
Nov 17, 2022 | 66.64 | 67.18 | 66.32 | 66.97 | 324,531 | -0.87(-1.28%) |
Nov 16, 2022 | 68.55 | 68.61 | 67.64 | 67.84 | 318,531 | -1.42(-2.06%) |
Nov 15, 2022 | 69.63 | 69.80 | 68.48 | 69.27 | 457,364 | +1.20(+1.77%) |
Nov 14, 2022 | 68.46 | 69.09 | 68.05 | 68.06 | 413,820 | -0.75(-1.09%) |
Nov 11, 2022 | 67.21 | 69.02 | 67.19 | 68.81 | 825,293 | +1.56(+2.32%) |
Nov 10, 2022 | 65.15 | 67.28 | 65.15 | 67.25 | 986,876 | +4.83(+7.74%) |
Nov 09, 2022 | 63.16 | 63.47 | 62.33 | 62.42 | 314,117 | -1.35(-2.12%) |
Nov 08, 2022 | 63.46 | 64.54 | 62.85 | 63.77 | 449,030 | +0.60(+0.95%) |
Nov 07, 2022 | 62.44 | 63.29 | 62.07 | 63.17 | 439,897 | +1.14(+1.84%) |
Nov 04, 2022 | 62.03 | 62.44 | 60.94 | 62.03 | 329,585 | +1.00(+1.64%) |
Nov 03, 2022 | 60.80 | 61.70 | 60.48 | 61.03 | 592,389 | -0.45(-0.73%) |
Nov 02, 2022 | 63.51 | 64.11 | 61.48 | 61.48 | 501,993 | -2.03(-3.20%) |
Nov 01, 2022 | 64.67 | 64.83 | 63.47 | 63.51 | 355,255 | -0.49(-0.77%) |
Oct 31, 2022 | 64.21 | 64.45 | 63.82 | 64.00 | 600,298 | -0.68(-1.05%) |
Oct 28, 2022 | 63.10 | 64.76 | 62.96 | 64.68 | 304,682 | +1.49(+2.36%) |
Oct 27, 2022 | 63.67 | 64.27 | 63.13 | 63.19 | 462,172 | -0.03(-0.05%) |
Oct 26, 2022 | 63.06 | 64.53 | 62.94 | 63.22 | 517,793 | -0.61(-0.96%) |
Oct 25, 2022 | 62.51 | 63.92 | 62.42 | 63.83 | 630,326 | +1.37(+2.19%) |
Oct 24, 2022 | 62.03 | 62.67 | 61.34 | 62.46 | 632,230 | +0.72(+1.17%) |
Oct 21, 2022 | 60.12 | 61.79 | 59.80 | 61.74 | 486,351 | +1.46(+2.42%) |
Oct 20, 2022 | 60.45 | 61.54 | 60.02 | 60.28 | 556,224 | -0.31(-0.51%) |
Oct 19, 2022 | 60.89 | 61.39 | 60.09 | 60.59 | 452,324 | -0.77(-1.25%) |
Oct 18, 2022 | 61.97 | 62.41 | 60.79 | 61.36 | 675,390 | +0.84(+1.39%) |
Oct 17, 2022 | 59.87 | 60.77 | 59.87 | 60.52 | 331,287 | +1.75(+2.98%) |
Oct 14, 2022 | 61.03 | 61.40 | 58.71 | 58.77 | 510,324 | -1.74(-2.88%) |
Oct 13, 2022 | 57.88 | 60.84 | 57.27 | 60.51 | 1,039,886 | +1.12(+1.89%) |
Oct 12, 2022 | 59.55 | 59.85 | 59.16 | 59.39 | 746,655 | -0.24(-0.40%) |
Oct 11, 2022 | 60.15 | 60.74 | 59.16 | 59.63 | 1,179,530 | -0.95(-1.57%) |
Oct 10, 2022 | 61.49 | 61.49 | 60.06 | 60.58 | 408,892 | -0.77(-1.26%) |
Oct 07, 2022 | 62.56 | 62.56 | 60.98 | 61.35 | 565,551 | -2.10(-3.31%) |
Oct 06, 2022 | 63.74 | 64.43 | 63.33 | 63.45 | 659,449 | -0.52(-0.81%) |
Oct 05, 2022 | 63.18 | 64.45 | 62.70 | 63.97 | 712,386 | -0.14(-0.22%) |
Oct 04, 2022 | 62.73 | 64.19 | 62.73 | 64.11 | 1,190,763 | +2.33(+3.77%) |
Oct 03, 2022 | 60.62 | 62.20 | 60.33 | 61.78 | 573,150 | +1.79(+2.98%) |
Sep 30, 2022 | 60.79 | 61.61 | 59.94 | 59.99 | 649,198 | -0.81(-1.33%) |
Sep 29, 2022 | 61.28 | 61.29 | 60.29 | 60.80 | 616,532 | -1.26(-2.03%) |
Sep 28, 2022 | 60.61 | 62.34 | 60.54 | 62.06 | 1,086,975 | +2.24(+3.74%) |
Sep 27, 2022 | 60.67 | 61.02 | 59.33 | 59.82 | 717,115 | -0.06(-0.10%) |
Sep 26, 2022 | 60.50 | 61.16 | 59.76 | 59.88 | 544,631 | -0.87(-1.43%) |
Sep 23, 2022 | 61.05 | 61.11 | 59.89 | 60.75 | 603,650 | -0.81(-1.32%) |
Sep 22, 2022 | 62.25 | 62.45 | 61.41 | 61.56 | 595,112 | -1.00(-1.60%) |
Sep 21, 2022 | 63.86 | 64.79 | 62.56 | 62.56 | 466,353 | -0.96(-1.51%) |
Sep 20, 2022 | 64.17 | 64.17 | 63.13 | 63.52 | 265,758 | -1.21(-1.87%) |
Sep 19, 2022 | 63.81 | 64.76 | 63.80 | 64.73 | 501,945 | +0.35(+0.54%) |
Sep 16, 2022 | 64.24 | 64.50 | 63.79 | 64.38 | 572,030 | -0.75(-1.15%) |
Sep 15, 2022 | 65.55 | 66.29 | 64.85 | 65.13 | 377,404 | -0.90(-1.36%) |
Sep 14, 2022 | 66.14 | 66.21 | 65.43 | 66.03 | 356,196 | +0.10(+0.15%) |
Sep 13, 2022 | 67.51 | 67.51 | 65.79 | 65.93 | 499,358 | -3.36(-4.85%) |
Sep 12, 2022 | 68.83 | 69.43 | 68.77 | 69.29 | 405,175 | +0.79(+1.15%) |
Sep 09, 2022 | 67.81 | 68.62 | 67.74 | 68.50 | 401,849 | +1.29(+1.92%) |
Sep 08, 2022 | 66.11 | 67.24 | 65.83 | 67.21 | 432,658 | +0.58(+0.87%) |
Sep 07, 2022 | 65.20 | 66.78 | 65.15 | 66.63 | 435,055 | +1.42(+2.18%) |
Sep 06, 2022 | 65.70 | 65.94 | 64.75 | 65.21 | 519,819 | -0.40(-0.61%) |
Sep 02, 2022 | 66.92 | 67.32 | 65.30 | 65.61 | 286,521 | -0.73(-1.10%) |