Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.67 | 65.76 | 63.81 | 65.73 | 1,678,773 | +0.86(+1.32%) |
Nov 29, 2022 | 63.97 | 65.00 | 63.89 | 64.87 | 466,894 | +0.80(+1.25%) |
Nov 28, 2022 | 65.84 | 66.00 | 63.93 | 64.07 | 968,649 | -1.91(-2.89%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.56 | 65.98 | 301,287 | +0.15(+0.23%) |
Nov 23, 2022 | 66.17 | 66.36 | 65.50 | 65.83 | 741,895 | -0.33(-0.50%) |
Nov 22, 2022 | 65.81 | 66.43 | 65.71 | 66.16 | 728,846 | +0.34(+0.51%) |
Nov 21, 2022 | 65.54 | 66.22 | 65.40 | 65.82 | 1,191,438 | +0.30(+0.46%) |
Nov 18, 2022 | 65.77 | 65.99 | 64.84 | 65.52 | 972,596 | +0.82(+1.27%) |
Nov 17, 2022 | 64.12 | 64.76 | 63.62 | 64.70 | 809,683 | +0.19(+0.29%) |
Nov 16, 2022 | 65.30 | 65.37 | 64.49 | 64.51 | 556,870 | -0.65(-0.99%) |
Nov 15, 2022 | 66.30 | 66.30 | 64.54 | 65.16 | 873,628 | -0.02(-0.03%) |
Nov 14, 2022 | 64.69 | 65.93 | 64.31 | 65.18 | 795,139 | +0.28(+0.43%) |
Nov 11, 2022 | 66.42 | 66.42 | 64.24 | 64.90 | 1,359,620 | -1.05(-1.59%) |
Nov 10, 2022 | 65.53 | 66.75 | 64.39 | 65.95 | 1,105,597 | +1.70(+2.65%) |
Nov 09, 2022 | 63.84 | 65.26 | 63.57 | 64.24 | 1,087,369 | +0.44(+0.69%) |
Nov 08, 2022 | 63.85 | 64.30 | 63.24 | 63.80 | 1,104,644 | +0.05(+0.07%) |
Nov 07, 2022 | 64.38 | 64.56 | 63.26 | 63.75 | 567,413 | -0.19(-0.29%) |
Nov 04, 2022 | 63.51 | 64.61 | 63.16 | 63.94 | 598,641 | +0.45(+0.71%) |
Nov 03, 2022 | 61.84 | 63.69 | 61.36 | 63.49 | 939,063 | +1.25(+2.00%) |
Nov 02, 2022 | 63.20 | 62.25 | 750,943 | -1.92(-2.99%) | ||
Nov 01, 2022 | 64.69 | 64.91 | 64.17 | 64.17 | 505,186 | -0.16(-0.25%) |
Oct 31, 2022 | 63.56 | 64.49 | 63.42 | 64.33 | 555,362 | +0.33(+0.51%) |
Oct 28, 2022 | 62.51 | 64.19 | 62.51 | 64.00 | 546,770 | +1.25(+2.00%) |
Oct 27, 2022 | 62.70 | 63.54 | 62.44 | 62.74 | 634,530 | +0.46(+0.73%) |
Oct 26, 2022 | 62.41 | 62.72 | 61.77 | 62.29 | 462,702 | +0.21(+0.35%) |
Oct 25, 2022 | 61.31 | 62.30 | 61.25 | 62.07 | 812,046 | +0.95(+1.56%) |
Oct 24, 2022 | 61.40 | 61.51 | 60.73 | 61.12 | 584,309 | +0.21(+0.35%) |
Oct 21, 2022 | 60.27 | 60.93 | 59.42 | 60.91 | 663,741 | +0.86(+1.43%) |
Oct 20, 2022 | 60.17 | 61.19 | 59.83 | 60.05 | 538,525 | -0.22(-0.37%) |
Oct 19, 2022 | 60.83 | 61.04 | 59.70 | 60.27 | 673,096 | -1.07(-1.75%) |
Oct 18, 2022 | 60.90 | 61.61 | 60.57 | 61.34 | 752,921 | +1.19(+1.99%) |
Oct 17, 2022 | 60.16 | 61.04 | 59.84 | 60.15 | 894,012 | +0.91(+1.54%) |
Oct 14, 2022 | 62.34 | 62.63 | 59.10 | 59.24 | 764,939 | -2.24(-3.64%) |
Oct 13, 2022 | 60.36 | 61.60 | 59.80 | 61.47 | 611,722 | +0.35(+0.56%) |
Oct 12, 2022 | 60.82 | 61.57 | 59.90 | 61.13 | 600,508 | +0.26(+0.43%) |
Oct 11, 2022 | 59.62 | 60.98 | 59.45 | 60.87 | 784,582 | +0.95(+1.59%) |
Oct 10, 2022 | 60.67 | 61.02 | 59.90 | 59.92 | 898,836 | -0.64(-1.06%) |
Oct 07, 2022 | 59.66 | 61.27 | 59.38 | 60.56 | 895,305 | +0.59(+0.98%) |
Oct 06, 2022 | 61.47 | 61.47 | 59.80 | 59.97 | 649,969 | -1.39(-2.27%) |
Oct 05, 2022 | 61.81 | 61.86 | 60.17 | 61.36 | 1,072,044 | -0.92(-1.48%) |
Oct 04, 2022 | 63.48 | 64.05 | 61.96 | 62.29 | 1,326,157 | -0.79(-1.26%) |
Oct 03, 2022 | 63.70 | 63.70 | 61.89 | 63.08 | 1,004,850 | +0.03(+0.04%) |
Sep 30, 2022 | 61.77 | 63.42 | 61.60 | 63.05 | 2,731,586 | +1.72(+2.80%) |
Sep 29, 2022 | 61.65 | 61.71 | 60.57 | 61.33 | 3,619,608 | -2.96(-4.61%) |
Sep 28, 2022 | 63.67 | 64.60 | 62.77 | 64.30 | 949,074 | +1.06(+1.68%) |
Sep 27, 2022 | 64.71 | 65.08 | 63.19 | 63.24 | 687,427 | -1.26(-1.96%) |
Sep 26, 2022 | 65.80 | 65.88 | 63.85 | 64.50 | 935,089 | -1.66(-2.52%) |
Sep 23, 2022 | 65.35 | 66.75 | 65.35 | 66.17 | 1,051,997 | +0.25(+0.38%) |
Sep 22, 2022 | 65.64 | 66.05 | 64.87 | 65.92 | 754,561 | +0.08(+0.13%) |
Sep 21, 2022 | 66.13 | 67.20 | 65.80 | 65.83 | 479,218 | +0.09(+0.14%) |
Sep 20, 2022 | 67.01 | 67.01 | 65.56 | 65.74 | 589,006 | -1.81(-2.68%) |
Sep 19, 2022 | 67.06 | 67.65 | 66.60 | 67.55 | 900,345 | -0.06(-0.08%) |
Sep 16, 2022 | 66.50 | 68.02 | 66.26 | 67.61 | 3,770,036 | +0.56(+0.83%) |
Sep 15, 2022 | 68.33 | 69.05 | 66.98 | 67.05 | 968,792 | -1.26(-1.85%) |
Sep 14, 2022 | 69.31 | 69.54 | 67.73 | 68.31 | 1,016,728 | -0.64(-0.93%) |
Sep 13, 2022 | 69.30 | 70.03 | 68.70 | 68.96 | 537,130 | -1.49(-2.11%) |
Sep 12, 2022 | 69.49 | 70.76 | 69.49 | 70.44 | 748,701 | +0.93(+1.34%) |
Sep 09, 2022 | 69.25 | 69.74 | 68.69 | 69.51 | 914,251 | +0.33(+0.48%) |
Sep 08, 2022 | 70.54 | 70.72 | 69.15 | 69.18 | 848,070 | -1.71(-2.41%) |
Sep 07, 2022 | 70.64 | 71.01 | 70.47 | 70.89 | 664,423 | +0.11(+0.16%) |
Sep 06, 2022 | 69.92 | 71.04 | 69.90 | 70.78 | 1,178,497 | +1.88(+2.73%) |
Sep 02, 2022 | 70.47 | 70.47 | 68.69 | 68.90 | 849,173 | -1.00(-1.44%) |