Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.00 | 71.36 | 66.33 | 71.30 | 622,853 | +4.47(+6.69%) |
Nov 29, 2022 | 66.11 | 66.86 | 64.69 | 66.83 | 372,006 | +0.76(+1.15%) |
Nov 28, 2022 | 67.56 | 68.37 | 65.68 | 66.07 | 853,426 | -2.33(-3.41%) |
Nov 25, 2022 | 67.99 | 69.69 | 67.27 | 68.40 | 130,425 | -0.09(-0.13%) |
Nov 23, 2022 | 67.62 | 69.50 | 67.60 | 68.49 | 285,478 | +1.11(+1.65%) |
Nov 22, 2022 | 67.99 | 67.99 | 65.34 | 67.38 | 367,520 | -0.06(-0.09%) |
Nov 21, 2022 | 69.45 | 69.45 | 66.28 | 67.44 | 416,269 | -2.38(-3.41%) |
Nov 18, 2022 | 68.08 | 70.63 | 67.80 | 69.82 | 746,057 | +4.31(+6.58%) |
Nov 17, 2022 | 65.60 | 66.05 | 64.24 | 65.51 | 331,672 | -1.00(-1.50%) |
Nov 16, 2022 | 66.83 | 67.56 | 65.33 | 66.51 | 380,261 | -0.56(-0.83%) |
Nov 15, 2022 | 67.49 | 68.57 | 66.36 | 67.07 | 414,046 | +0.46(+0.69%) |
Nov 14, 2022 | 66.12 | 68.13 | 66.01 | 66.61 | 387,509 | -0.02(-0.03%) |
Nov 11, 2022 | 67.24 | 69.91 | 66.30 | 66.63 | 625,626 | -0.53(-0.79%) |
Nov 10, 2022 | 69.44 | 69.87 | 65.66 | 67.16 | 887,996 | +3.04(+4.74%) |
Nov 09, 2022 | 66.62 | 67.41 | 61.50 | 64.12 | 960,350 | -2.98(-4.44%) |
Nov 08, 2022 | 67.78 | 68.98 | 65.87 | 67.10 | 416,525 | +0.26(+0.39%) |
Nov 07, 2022 | 68.65 | 69.61 | 66.25 | 66.84 | 534,121 | -1.58(-2.31%) |
Nov 04, 2022 | 71.55 | 72.06 | 67.75 | 68.42 | 602,391 | -2.55(-3.59%) |
Nov 03, 2022 | 69.34 | 72.08 | 68.55 | 70.97 | 477,138 | +1.01(+1.44%) |
Nov 02, 2022 | 73.30 | 69.54 | 69.96 | 620,902 | -3.59(-4.88%) | |
Nov 01, 2022 | 73.92 | 74.25 | 72.13 | 73.55 | 402,990 | -0.09(-0.12%) |
Oct 31, 2022 | 72.58 | 75.01 | 72.26 | 73.64 | 567,365 | +0.52(+0.71%) |
Oct 28, 2022 | 72.84 | 74.66 | 72.25 | 73.12 | 540,576 | +0.38(+0.52%) |
Oct 27, 2022 | 74.37 | 74.53 | 71.22 | 72.74 | 902,159 | -0.95(-1.29%) |
Oct 26, 2022 | 71.88 | 75.46 | 71.72 | 73.69 | 1,050,039 | +2.29(+3.21%) |
Oct 25, 2022 | 66.19 | 72.58 | 65.16 | 71.40 | 1,892,460 | +11.06(+18.33%) |
Oct 24, 2022 | 61.29 | 61.35 | 58.73 | 60.34 | 678,540 | -0.74(-1.21%) |
Oct 21, 2022 | 60.30 | 61.70 | 59.22 | 61.08 | 387,509 | +1.08(+1.80%) |
Oct 20, 2022 | 60.40 | 62.45 | 59.52 | 60.00 | 354,794 | -0.39(-0.65%) |
Oct 19, 2022 | 60.35 | 61.12 | 59.54 | 60.39 | 352,954 | -0.76(-1.24%) |
Oct 18, 2022 | 61.67 | 62.39 | 60.01 | 61.15 | 421,706 | +1.39(+2.33%) |
Oct 17, 2022 | 59.42 | 60.58 | 58.80 | 59.76 | 582,865 | +2.14(+3.71%) |
Oct 14, 2022 | 62.55 | 63.65 | 57.56 | 57.62 | 565,270 | -4.43(-7.14%) |
Oct 13, 2022 | 58.65 | 62.20 | 58.01 | 62.05 | 476,554 | +1.71(+2.83%) |
Oct 12, 2022 | 59.65 | 60.83 | 58.41 | 60.34 | 443,058 | +1.99(+3.41%) |
Oct 11, 2022 | 57.81 | 59.86 | 56.12 | 58.35 | 506,891 | -0.12(-0.21%) |
Oct 10, 2022 | 60.56 | 60.83 | 57.55 | 58.47 | 397,962 | -2.09(-3.45%) |
Oct 07, 2022 | 61.34 | 62.06 | 60.10 | 60.56 | 379,952 | -2.36(-3.75%) |
Oct 06, 2022 | 60.78 | 63.82 | 60.78 | 62.92 | 511,860 | +2.12(+3.49%) |
Oct 05, 2022 | 61.52 | 61.90 | 59.84 | 60.80 | 512,872 | -1.70(-2.72%) |
Oct 04, 2022 | 62.41 | 64.49 | 61.38 | 62.50 | 934,029 | +0.98(+1.59%) |
Oct 03, 2022 | 62.37 | 63.07 | 60.35 | 61.52 | 720,808 | +0.38(+0.62%) |
Sep 30, 2022 | 59.77 | 64.47 | 59.77 | 61.14 | 925,966 | +1.10(+1.83%) |
Sep 29, 2022 | 61.41 | 61.56 | 59.53 | 60.04 | 666,502 | -2.40(-3.84%) |
Sep 28, 2022 | 60.81 | 63.19 | 60.09 | 62.44 | 742,370 | +2.10(+3.48%) |
Sep 27, 2022 | 58.20 | 60.73 | 58.20 | 60.34 | 644,545 | +3.36(+5.90%) |
Sep 26, 2022 | 57.28 | 60.75 | 56.93 | 56.98 | 494,022 | -0.45(-0.78%) |
Sep 23, 2022 | 58.06 | 58.46 | 56.67 | 57.43 | 662,621 | -1.75(-2.96%) |
Sep 22, 2022 | 59.00 | 59.72 | 57.04 | 59.18 | 763,914 | -0.50(-0.84%) |
Sep 21, 2022 | 58.99 | 62.59 | 58.68 | 59.68 | 691,712 | +0.93(+1.58%) |
Sep 20, 2022 | 56.99 | 59.42 | 56.95 | 58.75 | 574,780 | +0.92(+1.59%) |
Sep 19, 2022 | 57.01 | 58.50 | 56.29 | 57.83 | 429,437 | -0.26(-0.45%) |
Sep 16, 2022 | 55.73 | 58.23 | 54.58 | 58.09 | 875,210 | +1.65(+2.92%) |
Sep 15, 2022 | 57.05 | 57.76 | 55.85 | 56.44 | 284,587 | -1.42(-2.45%) |
Sep 14, 2022 | 57.32 | 58.21 | 56.78 | 57.86 | 410,303 | +1.21(+2.14%) |
Sep 13, 2022 | 57.25 | 57.74 | 56.01 | 56.65 | 340,740 | -2.48(-4.19%) |
Sep 12, 2022 | 58.30 | 59.24 | 57.54 | 59.13 | 364,693 | +1.13(+1.95%) |
Sep 09, 2022 | 58.35 | 58.58 | 57.62 | 58.00 | 286,458 | +0.63(+1.10%) |
Sep 08, 2022 | 55.68 | 57.62 | 55.46 | 57.37 | 420,936 | +0.68(+1.20%) |
Sep 07, 2022 | 56.34 | 57.21 | 55.56 | 56.69 | 335,803 | +0.86(+1.54%) |
Sep 06, 2022 | 57.68 | 57.79 | 54.76 | 55.83 | 473,187 | -1.17(-2.05%) |
Sep 02, 2022 | 58.70 | 58.70 | 55.96 | 57.00 | 414,991 | -0.58(-1.01%) |