Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.06 | 71.85 | 69.22 | 71.71 | 332,150 | +0.69(+0.97%) |
Nov 29, 2022 | 70.57 | 71.70 | 70.57 | 71.02 | 223,867 | +0.62(+0.89%) |
Nov 28, 2022 | 71.57 | 72.13 | 70.33 | 70.40 | 315,917 | -2.24(-3.08%) |
Nov 25, 2022 | 71.80 | 73.04 | 71.80 | 72.64 | 115,597 | +0.75(+1.04%) |
Nov 23, 2022 | 71.13 | 72.33 | 71.11 | 71.89 | 235,238 | +0.48(+0.67%) |
Nov 22, 2022 | 70.75 | 71.89 | 69.72 | 71.41 | 468,961 | +2.10(+3.03%) |
Nov 21, 2022 | 68.88 | 70.01 | 68.88 | 69.31 | 293,156 | -0.70(-1.00%) |
Nov 18, 2022 | 69.57 | 70.71 | 68.74 | 70.00 | 297,648 | +1.53(+2.24%) |
Nov 17, 2022 | 67.97 | 68.71 | 66.98 | 68.47 | 321,598 | -0.86(-1.24%) |
Nov 16, 2022 | 71.37 | 71.97 | 69.24 | 69.33 | 547,834 | -1.17(-1.66%) |
Nov 15, 2022 | 71.08 | 72.14 | 70.30 | 70.51 | 325,390 | -0.16(-0.23%) |
Nov 14, 2022 | 70.71 | 72.35 | 70.56 | 70.67 | 342,702 | -0.89(-1.25%) |
Nov 11, 2022 | 71.92 | 72.83 | 71.03 | 71.56 | 437,141 | +1.09(+1.54%) |
Nov 10, 2022 | 66.46 | 70.93 | 65.96 | 70.48 | 394,440 | +7.17(+11.33%) |
Nov 09, 2022 | 66.19 | 66.19 | 63.25 | 63.31 | 518,132 | -4.60(-6.78%) |
Nov 08, 2022 | 75.11 | 75.31 | 67.23 | 67.91 | 531,496 | -6.29(-8.48%) |
Nov 07, 2022 | 72.86 | 74.36 | 72.14 | 74.20 | 469,028 | +1.12(+1.54%) |
Nov 04, 2022 | 70.41 | 73.28 | 70.18 | 73.08 | 356,292 | +4.27(+6.21%) |
Nov 03, 2022 | 67.58 | 69.61 | 67.17 | 68.80 | 245,111 | -0.44(-0.63%) |
Nov 02, 2022 | 70.63 | 72.34 | 69.18 | 69.24 | 304,885 | -1.79(-2.52%) |
Nov 01, 2022 | 71.94 | 72.54 | 70.75 | 71.03 | 263,863 | -0.18(-0.26%) |
Oct 31, 2022 | 70.16 | 71.37 | 69.85 | 71.22 | 299,802 | +0.67(+0.95%) |
Oct 28, 2022 | 70.37 | 70.99 | 69.12 | 70.55 | 250,137 | +0.38(+0.54%) |
Oct 27, 2022 | 70.21 | 71.63 | 69.88 | 70.17 | 254,307 | +0.38(+0.54%) |
Oct 26, 2022 | 70.12 | 71.44 | 68.96 | 69.79 | 212,367 | +0.41(+0.59%) |
Oct 25, 2022 | 67.13 | 69.96 | 67.11 | 69.38 | 244,538 | +1.76(+2.61%) |
Oct 24, 2022 | 67.81 | 68.35 | 67.13 | 67.62 | 213,272 | +0.03(+0.04%) |
Oct 21, 2022 | 65.34 | 67.96 | 65.30 | 67.59 | 310,348 | +2.62(+4.03%) |
Oct 20, 2022 | 65.54 | 67.49 | 64.94 | 64.97 | 303,304 | -0.34(-0.52%) |
Oct 19, 2022 | 66.39 | 66.87 | 65.20 | 65.31 | 371,565 | -1.40(-2.09%) |
Oct 18, 2022 | 65.81 | 67.85 | 65.81 | 66.71 | 318,286 | +2.52(+3.93%) |
Oct 17, 2022 | 63.50 | 64.40 | 63.50 | 64.19 | 388,900 | +2.74(+4.46%) |
Oct 14, 2022 | 63.40 | 63.87 | 61.30 | 61.45 | 239,537 | -1.26(-2.01%) |
Oct 13, 2022 | 59.14 | 63.08 | 58.64 | 62.71 | 333,155 | +2.23(+3.69%) |
Oct 12, 2022 | 60.84 | 61.26 | 60.07 | 60.48 | 330,972 | -0.32(-0.53%) |
Oct 11, 2022 | 61.21 | 62.02 | 60.05 | 60.80 | 285,358 | -1.32(-2.12%) |
Oct 10, 2022 | 61.23 | 62.61 | 60.78 | 62.11 | 322,268 | +1.42(+2.33%) |
Oct 07, 2022 | 61.56 | 62.15 | 60.14 | 60.70 | 456,125 | -1.68(-2.69%) |
Oct 06, 2022 | 63.09 | 64.07 | 62.16 | 62.38 | 458,998 | -1.10(-1.73%) |
Oct 05, 2022 | 64.16 | 64.80 | 63.01 | 63.47 | 630,577 | -1.34(-2.06%) |
Oct 04, 2022 | 65.61 | 66.29 | 64.51 | 64.81 | 649,797 | +0.75(+1.16%) |
Oct 03, 2022 | 63.25 | 64.82 | 62.91 | 64.06 | 339,206 | +2.14(+3.46%) |
Sep 30, 2022 | 62.34 | 63.54 | 61.73 | 61.92 | 293,447 | -0.04(-0.06%) |
Sep 29, 2022 | 62.70 | 63.11 | 60.89 | 61.96 | 412,352 | -1.68(-2.63%) |
Sep 28, 2022 | 62.37 | 64.32 | 61.65 | 63.64 | 548,106 | +2.03(+3.29%) |
Sep 27, 2022 | 64.35 | 64.64 | 60.91 | 61.61 | 661,618 | -1.68(-2.65%) |
Sep 26, 2022 | 63.18 | 65.17 | 62.98 | 63.29 | 306,551 | -0.33(-0.52%) |
Sep 23, 2022 | 64.37 | 64.67 | 63.05 | 63.62 | 347,574 | -2.41(-3.65%) |
Sep 22, 2022 | 67.16 | 67.16 | 65.94 | 66.03 | 293,467 | -0.72(-1.07%) |
Sep 21, 2022 | 68.50 | 69.53 | 66.70 | 66.75 | 250,383 | -0.79(-1.18%) |
Sep 20, 2022 | 69.01 | 69.17 | 66.82 | 67.54 | 311,841 | -2.65(-3.77%) |
Sep 19, 2022 | 66.34 | 70.22 | 66.27 | 70.19 | 343,205 | +2.64(+3.90%) |
Sep 16, 2022 | 69.69 | 69.69 | 64.96 | 67.55 | 1,576,903 | -3.24(-4.57%) |
Sep 15, 2022 | 71.01 | 72.09 | 70.30 | 70.79 | 529,183 | -0.49(-0.69%) |
Sep 14, 2022 | 70.59 | 71.62 | 69.22 | 71.28 | 596,690 | +0.38(+0.53%) |
Sep 13, 2022 | 70.12 | 71.13 | 69.43 | 70.91 | 555,672 | -1.70(-2.34%) |
Sep 12, 2022 | 71.77 | 72.77 | 71.44 | 72.60 | 234,507 | +1.60(+2.25%) |
Sep 09, 2022 | 69.58 | 71.13 | 69.36 | 71.00 | 278,343 | +2.00(+2.89%) |
Sep 08, 2022 | 67.52 | 69.15 | 66.80 | 69.01 | 227,297 | +0.50(+0.74%) |
Sep 07, 2022 | 66.85 | 68.77 | 66.70 | 68.50 | 298,940 | +1.41(+2.09%) |
Sep 06, 2022 | 68.75 | 68.75 | 66.70 | 67.10 | 253,265 | -0.59(-0.87%) |
Sep 02, 2022 | 69.63 | 69.71 | 67.17 | 67.69 | 194,960 | -0.68(-0.99%) |