Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.69 | 67.02 | 66.00 | 66.90 | 538,329 | +0.23(+0.34%) |
Nov 29, 2022 | 67.45 | 68.72 | 66.65 | 66.67 | 162,786 | -0.90(-1.33%) |
Nov 28, 2022 | 70.42 | 70.42 | 67.32 | 67.57 | 174,159 | -3.23(-4.56%) |
Nov 25, 2022 | 70.81 | 71.28 | 70.54 | 70.80 | 35,710 | +0.12(+0.17%) |
Nov 23, 2022 | 70.05 | 71.11 | 69.91 | 70.68 | 108,167 | +0.44(+0.63%) |
Nov 22, 2022 | 71.14 | 71.14 | 69.96 | 70.24 | 127,181 | -0.53(-0.75%) |
Nov 21, 2022 | 70.91 | 71.51 | 70.69 | 70.77 | 143,623 | -0.07(-0.10%) |
Nov 18, 2022 | 71.17 | 71.55 | 70.59 | 70.84 | 144,664 | +0.98(+1.40%) |
Nov 17, 2022 | 69.59 | 70.73 | 68.86 | 69.86 | 212,778 | -0.77(-1.09%) |
Nov 16, 2022 | 70.97 | 71.56 | 69.97 | 70.63 | 237,343 | -0.54(-0.76%) |
Nov 15, 2022 | 71.01 | 72.01 | 70.27 | 71.17 | 282,242 | +0.53(+0.75%) |
Nov 14, 2022 | 71.63 | 72.00 | 70.49 | 70.64 | 206,640 | -1.87(-2.58%) |
Nov 11, 2022 | 72.84 | 75.25 | 72.45 | 72.51 | 225,917 | -0.57(-0.78%) |
Nov 10, 2022 | 72.24 | 73.36 | 72.08 | 73.08 | 235,836 | +2.95(+4.21%) |
Nov 09, 2022 | 68.81 | 70.74 | 68.17 | 70.13 | 266,482 | +0.69(+0.99%) |
Nov 08, 2022 | 70.59 | 70.95 | 68.58 | 69.44 | 233,832 | -0.54(-0.77%) |
Nov 07, 2022 | 67.40 | 70.19 | 66.29 | 69.98 | 225,705 | +2.93(+4.37%) |
Nov 04, 2022 | 65.90 | 68.70 | 64.94 | 67.05 | 394,813 | +3.49(+5.49%) |
Nov 03, 2022 | 62.26 | 64.26 | 61.49 | 63.56 | 128,071 | +0.40(+0.63%) |
Nov 02, 2022 | 65.43 | 62.88 | 63.16 | 222,767 | -2.47(-3.76%) | |
Nov 01, 2022 | 66.01 | 66.25 | 64.75 | 65.63 | 249,138 | -0.21(-0.32%) |
Oct 31, 2022 | 67.57 | 67.60 | 65.84 | 65.84 | 259,997 | -1.83(-2.70%) |
Oct 28, 2022 | 65.50 | 67.85 | 64.54 | 67.67 | 283,713 | +2.92(+4.51%) |
Oct 27, 2022 | 63.46 | 65.17 | 63.18 | 64.75 | 231,194 | +2.18(+3.48%) |
Oct 26, 2022 | 64.09 | 64.09 | 62.37 | 62.57 | 353,904 | -0.55(-0.87%) |
Oct 25, 2022 | 64.31 | 64.95 | 63.08 | 63.12 | 195,467 | -1.69(-2.61%) |
Oct 24, 2022 | 64.14 | 65.39 | 64.02 | 64.81 | 192,667 | +1.13(+1.77%) |
Oct 21, 2022 | 61.41 | 63.85 | 60.77 | 63.68 | 179,002 | +2.86(+4.70%) |
Oct 20, 2022 | 62.00 | 63.00 | 60.07 | 60.82 | 153,637 | -1.54(-2.47%) |
Oct 19, 2022 | 61.38 | 62.55 | 61.38 | 62.36 | 161,100 | +0.15(+0.24%) |
Oct 18, 2022 | 61.99 | 63.19 | 61.84 | 62.21 | 243,376 | +1.62(+2.67%) |
Oct 17, 2022 | 58.46 | 60.82 | 58.46 | 60.59 | 230,539 | +3.19(+5.56%) |
Oct 14, 2022 | 59.07 | 59.49 | 57.21 | 57.40 | 117,217 | -1.85(-3.12%) |
Oct 13, 2022 | 56.10 | 59.45 | 55.91 | 59.25 | 118,074 | +2.18(+3.82%) |
Oct 12, 2022 | 58.11 | 58.66 | 56.99 | 57.07 | 104,614 | -1.35(-2.31%) |
Oct 11, 2022 | 57.66 | 58.78 | 56.82 | 58.42 | 195,739 | +0.89(+1.55%) |
Oct 10, 2022 | 58.70 | 58.99 | 57.08 | 57.53 | 173,505 | -0.74(-1.27%) |
Oct 07, 2022 | 59.34 | 59.34 | 57.82 | 58.27 | 109,707 | -1.67(-2.79%) |
Oct 06, 2022 | 59.13 | 60.06 | 59.13 | 59.94 | 133,252 | +0.69(+1.16%) |
Oct 05, 2022 | 58.12 | 59.53 | 58.06 | 59.25 | 116,665 | +0.09(+0.15%) |
Oct 04, 2022 | 56.85 | 59.22 | 56.85 | 59.16 | 148,152 | +3.08(+5.49%) |
Oct 03, 2022 | 55.87 | 56.69 | 55.48 | 56.08 | 138,079 | +0.86(+1.56%) |
Sep 30, 2022 | 55.44 | 57.36 | 54.73 | 55.22 | 430,556 | +0.06(+0.11%) |
Sep 29, 2022 | 54.84 | 55.20 | 54.31 | 55.16 | 152,596 | -0.39(-0.70%) |
Sep 28, 2022 | 54.53 | 56.10 | 53.97 | 55.55 | 167,260 | +1.72(+3.20%) |
Sep 27, 2022 | 54.46 | 54.84 | 53.19 | 53.83 | 126,288 | +0.04(+0.07%) |
Sep 26, 2022 | 53.70 | 54.92 | 53.56 | 53.79 | 142,672 | -0.35(-0.65%) |
Sep 23, 2022 | 54.35 | 54.57 | 53.44 | 54.14 | 123,172 | -0.76(-1.38%) |
Sep 22, 2022 | 55.38 | 55.39 | 54.18 | 54.90 | 93,593 | -1.03(-1.84%) |
Sep 21, 2022 | 56.84 | 57.22 | 55.59 | 55.93 | 122,835 | -0.06(-0.11%) |
Sep 20, 2022 | 56.78 | 56.78 | 55.52 | 55.99 | 94,805 | -1.46(-2.54%) |
Sep 19, 2022 | 55.51 | 57.53 | 55.50 | 57.45 | 108,608 | +1.61(+2.88%) |
Sep 16, 2022 | 56.37 | 56.37 | 54.88 | 55.84 | 495,226 | -1.22(-2.14%) |
Sep 15, 2022 | 56.79 | 57.65 | 56.71 | 57.06 | 133,545 | -0.12(-0.21%) |
Sep 14, 2022 | 57.99 | 57.99 | 56.52 | 57.18 | 152,360 | -0.90(-1.55%) |
Sep 13, 2022 | 58.78 | 59.08 | 57.69 | 58.08 | 137,063 | -1.97(-3.28%) |
Sep 12, 2022 | 59.91 | 60.28 | 59.53 | 60.05 | 96,157 | +0.70(+1.18%) |
Sep 09, 2022 | 59.28 | 59.95 | 59.05 | 59.35 | 84,585 | +0.46(+0.78%) |
Sep 08, 2022 | 57.16 | 59.00 | 56.73 | 58.89 | 129,423 | +1.23(+2.13%) |
Sep 07, 2022 | 56.19 | 57.68 | 56.03 | 57.66 | 126,108 | +1.45(+2.58%) |
Sep 06, 2022 | 57.43 | 57.43 | 55.95 | 56.21 | 186,184 | -0.83(-1.46%) |
Sep 02, 2022 | 57.55 | 57.88 | 56.90 | 57.04 | 306,129 | -0.24(-0.42%) |