Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.35 | 70.62 | 68.20 | 70.62 | 388,745 | +1.43(+2.07%) |
Nov 29, 2022 | 69.25 | 69.89 | 68.51 | 69.19 | 187,384 | -0.51(-0.73%) |
Nov 28, 2022 | 69.62 | 70.17 | 68.78 | 69.71 | 166,762 | -0.55(-0.78%) |
Nov 25, 2022 | 69.47 | 70.51 | 68.99 | 70.25 | 140,349 | +1.18(+1.71%) |
Nov 23, 2022 | 68.70 | 69.91 | 68.43 | 69.07 | 179,718 | +0.34(+0.50%) |
Nov 22, 2022 | 68.13 | 68.88 | 67.11 | 68.73 | 144,199 | +0.60(+0.88%) |
Nov 21, 2022 | 69.51 | 70.04 | 67.48 | 68.13 | 207,730 | -1.71(-2.45%) |
Nov 18, 2022 | 69.59 | 70.49 | 69.43 | 69.85 | 245,423 | +1.57(+2.30%) |
Nov 17, 2022 | 67.66 | 68.84 | 67.45 | 68.28 | 311,516 | -0.51(-0.74%) |
Nov 16, 2022 | 68.58 | 69.02 | 68.22 | 68.79 | 269,849 | -0.44(-0.63%) |
Nov 15, 2022 | 71.39 | 71.95 | 69.12 | 69.22 | 216,874 | -0.98(-1.39%) |
Nov 14, 2022 | 70.79 | 71.37 | 69.70 | 70.20 | 211,103 | -0.82(-1.16%) |
Nov 11, 2022 | 70.56 | 71.46 | 69.18 | 71.02 | 333,309 | +0.44(+0.62%) |
Nov 10, 2022 | 70.11 | 71.39 | 69.65 | 70.59 | 339,888 | +2.63(+3.87%) |
Nov 09, 2022 | 69.24 | 70.02 | 67.81 | 67.95 | 235,691 | -2.11(-3.01%) |
Nov 08, 2022 | 69.98 | 70.30 | 69.27 | 70.07 | 341,689 | +0.10(+0.15%) |
Nov 07, 2022 | 69.51 | 70.03 | 66.51 | 69.96 | 267,283 | +0.98(+1.41%) |
Nov 04, 2022 | 69.38 | 69.38 | 67.59 | 68.99 | 265,053 | +0.77(+1.12%) |
Nov 03, 2022 | 66.93 | 69.12 | 66.87 | 68.22 | 285,068 | +1.06(+1.58%) |
Nov 02, 2022 | 72.07 | 72.07 | 66.91 | 67.16 | 473,000 | +0.52(+0.78%) |
Nov 01, 2022 | 69.14 | 69.18 | 64.81 | 66.64 | 548,785 | -1.62(-2.37%) |
Oct 31, 2022 | 69.19 | 69.72 | 67.80 | 68.26 | 272,316 | -1.35(-1.95%) |
Oct 28, 2022 | 68.47 | 70.27 | 66.31 | 69.61 | 303,392 | +1.25(+1.83%) |
Oct 27, 2022 | 67.41 | 69.37 | 67.41 | 68.36 | 197,887 | +1.83(+2.75%) |
Oct 26, 2022 | 65.57 | 68.31 | 65.57 | 66.53 | 309,921 | +1.47(+2.26%) |
Oct 25, 2022 | 63.19 | 65.71 | 63.19 | 65.07 | 182,778 | +2.05(+3.25%) |
Oct 24, 2022 | 66.71 | 66.85 | 62.77 | 63.02 | 311,135 | -3.03(-4.59%) |
Oct 21, 2022 | 66.06 | 67.68 | 65.68 | 66.05 | 235,565 | +0.45(+0.68%) |
Oct 20, 2022 | 66.21 | 66.86 | 65.09 | 65.61 | 271,815 | -0.58(-0.87%) |
Oct 19, 2022 | 66.27 | 67.70 | 65.83 | 66.18 | 99,380 | -0.36(-0.54%) |
Oct 18, 2022 | 66.81 | 67.52 | 65.71 | 66.54 | 138,006 | +1.21(+1.86%) |
Oct 17, 2022 | 64.66 | 65.81 | 64.19 | 65.33 | 175,835 | +1.91(+3.02%) |
Oct 14, 2022 | 65.64 | 66.13 | 63.40 | 63.42 | 133,962 | -1.55(-2.39%) |
Oct 13, 2022 | 61.88 | 65.32 | 61.06 | 64.97 | 197,882 | +2.01(+3.19%) |
Oct 12, 2022 | 62.15 | 63.71 | 61.21 | 62.96 | 212,750 | +1.21(+1.96%) |
Oct 11, 2022 | 61.62 | 62.51 | 60.11 | 61.75 | 169,363 | +0.09(+0.14%) |
Oct 10, 2022 | 62.91 | 63.20 | 60.88 | 61.67 | 198,214 | -0.64(-1.03%) |
Oct 07, 2022 | 62.76 | 63.04 | 61.08 | 62.31 | 181,349 | -1.16(-1.82%) |
Oct 06, 2022 | 64.48 | 65.76 | 63.09 | 63.47 | 205,340 | -1.30(-2.00%) |
Oct 05, 2022 | 62.36 | 65.33 | 62.36 | 64.76 | 236,450 | +1.21(+1.91%) |
Oct 04, 2022 | 61.53 | 63.61 | 61.53 | 63.55 | 302,602 | +3.47(+5.78%) |
Oct 03, 2022 | 60.63 | 60.63 | 58.56 | 60.08 | 264,836 | -0.10(-0.17%) |
Sep 30, 2022 | 60.56 | 61.78 | 59.45 | 60.18 | 170,399 | -0.78(-1.27%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.05 | 60.96 | 199,138 | -0.16(-0.26%) |
Sep 28, 2022 | 60.27 | 61.83 | 58.87 | 61.12 | 175,468 | +1.60(+2.69%) |
Sep 27, 2022 | 59.96 | 61.53 | 58.78 | 59.52 | 166,312 | +0.94(+1.60%) |
Sep 26, 2022 | 59.06 | 60.68 | 57.78 | 58.58 | 178,669 | -0.99(-1.67%) |
Sep 23, 2022 | 60.60 | 62.02 | 58.14 | 59.57 | 228,029 | -1.93(-3.14%) |
Sep 22, 2022 | 65.38 | 65.38 | 60.64 | 61.51 | 354,789 | -4.10(-6.25%) |
Sep 21, 2022 | 66.82 | 67.70 | 65.55 | 65.61 | 147,759 | -0.65(-0.99%) |
Sep 20, 2022 | 67.21 | 68.09 | 65.18 | 66.26 | 202,354 | -1.39(-2.06%) |
Sep 19, 2022 | 68.11 | 70.07 | 66.80 | 67.65 | 332,725 | -0.27(-0.40%) |
Sep 16, 2022 | 69.10 | 69.27 | 66.70 | 67.93 | 670,986 | -2.29(-3.27%) |
Sep 15, 2022 | 67.73 | 71.23 | 67.73 | 70.22 | 306,487 | +2.82(+4.18%) |
Sep 14, 2022 | 67.09 | 68.30 | 66.28 | 67.40 | 153,842 | +0.34(+0.50%) |
Sep 13, 2022 | 67.72 | 68.27 | 66.35 | 67.06 | 182,415 | -2.81(-4.02%) |
Sep 12, 2022 | 68.62 | 70.01 | 67.56 | 69.87 | 253,408 | +2.21(+3.27%) |
Sep 09, 2022 | 66.86 | 68.32 | 66.36 | 67.66 | 218,136 | +1.34(+2.03%) |
Sep 08, 2022 | 63.69 | 66.36 | 63.67 | 66.32 | 260,630 | +2.03(+3.16%) |
Sep 07, 2022 | 61.23 | 64.32 | 60.79 | 64.29 | 214,842 | +3.29(+5.39%) |
Sep 06, 2022 | 64.64 | 64.76 | 60.70 | 61.00 | 321,056 | -3.13(-4.88%) |
Sep 02, 2022 | 64.56 | 64.75 | 63.15 | 64.13 | 200,892 | +0.49(+0.77%) |