Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.49 | 66.93 | 64.37 | 64.56 | 89,089 | -1.20(-1.82%) |
Nov 29, 2022 | 65.46 | 65.83 | 64.28 | 65.76 | 42,138 | +2.26(+3.55%) |
Nov 28, 2022 | 63.06 | 64.56 | 62.46 | 63.51 | 76,667 | -0.63(-0.98%) |
Nov 25, 2022 | 64.60 | 64.94 | 64.10 | 64.14 | 31,910 | +0.57(+0.89%) |
Nov 23, 2022 | 65.46 | 65.75 | 63.57 | 63.57 | 196,674 | -3.38(-5.04%) |
Nov 22, 2022 | 68.58 | 68.92 | 66.48 | 66.95 | 190,536 | -2.71(-3.89%) |
Nov 21, 2022 | 68.41 | 70.25 | 68.28 | 69.66 | 165,722 | -0.96(-1.36%) |
Nov 18, 2022 | 68.67 | 70.84 | 68.11 | 70.61 | 86,763 | +1.45(+2.09%) |
Nov 17, 2022 | 69.62 | 70.32 | 68.41 | 69.17 | 251,637 | +1.99(+2.96%) |
Nov 16, 2022 | 69.93 | 70.58 | 67.18 | 67.18 | 376,997 | -4.62(-6.43%) |
Nov 15, 2022 | 74.04 | 74.24 | 71.56 | 71.80 | 136,579 | -3.62(-4.81%) |
Nov 14, 2022 | 74.83 | 76.44 | 74.73 | 75.42 | 74,191 | +0.81(+1.09%) |
Nov 11, 2022 | 75.20 | 75.94 | 73.92 | 74.61 | 150,497 | +0.44(+0.60%) |
Nov 10, 2022 | 78.57 | 78.57 | 73.72 | 74.17 | 450,795 | -9.40(-11.25%) |
Nov 09, 2022 | 85.50 | 85.80 | 82.40 | 83.57 | 158,768 | -0.71(-0.84%) |
Nov 08, 2022 | 85.58 | 85.70 | 82.63 | 84.28 | 153,468 | -2.81(-3.22%) |
Nov 07, 2022 | 83.14 | 87.09 | 82.79 | 87.09 | 171,634 | +2.68(+3.18%) |
Nov 04, 2022 | 82.40 | 84.40 | 80.94 | 84.40 | 138,987 | +3.88(+4.82%) |
Nov 03, 2022 | 82.19 | 82.24 | 79.37 | 80.52 | 199,262 | +1.51(+1.91%) |
Nov 02, 2022 | 77.52 | 79.96 | 75.98 | 79.01 | 259,730 | +0.79(+1.01%) |
Nov 01, 2022 | 76.38 | 79.29 | 76.34 | 78.22 | 156,953 | -2.60(-3.22%) |
Oct 31, 2022 | 79.73 | 83.03 | 79.20 | 80.82 | 140,274 | +2.19(+2.79%) |
Oct 28, 2022 | 78.56 | 79.63 | 76.84 | 78.63 | 126,785 | +1.66(+2.16%) |
Oct 27, 2022 | 78.28 | 80.01 | 76.16 | 76.97 | 320,330 | -2.59(-3.26%) |
Oct 26, 2022 | 81.10 | 81.44 | 78.53 | 79.56 | 294,154 | -3.85(-4.61%) |
Oct 25, 2022 | 84.40 | 84.94 | 82.66 | 83.41 | 389,940 | -7.53(-8.28%) |
Oct 24, 2022 | 89.66 | 92.58 | 87.90 | 90.93 | 297,250 | +2.12(+2.39%) |
Oct 21, 2022 | 89.12 | 90.62 | 86.30 | 88.81 | 443,864 | +4.70(+5.59%) |
Oct 20, 2022 | 81.52 | 84.47 | 80.72 | 84.11 | 276,195 | +3.95(+4.93%) |
Oct 19, 2022 | 78.37 | 80.49 | 78.13 | 80.16 | 117,056 | +4.19(+5.52%) |
Oct 18, 2022 | 76.41 | 79.11 | 75.61 | 75.96 | 115,772 | -0.44(-0.57%) |
Oct 17, 2022 | 73.62 | 76.73 | 72.80 | 76.40 | 188,247 | +1.10(+1.46%) |
Oct 14, 2022 | 71.81 | 76.12 | 71.60 | 75.30 | 85,943 | +1.90(+2.59%) |
Oct 13, 2022 | 75.47 | 75.58 | 71.41 | 73.40 | 145,125 | +2.08(+2.92%) |
Oct 12, 2022 | 73.68 | 73.87 | 71.05 | 71.32 | 84,333 | -1.16(-1.61%) |
Oct 11, 2022 | 72.39 | 74.27 | 70.40 | 72.48 | 140,761 | -0.79(-1.08%) |
Oct 10, 2022 | 70.90 | 74.40 | 70.85 | 73.27 | 200,272 | +3.16(+4.51%) |
Oct 07, 2022 | 70.57 | 71.04 | 68.77 | 70.11 | 143,669 | +2.11(+3.11%) |
Oct 06, 2022 | 66.71 | 68.86 | 66.42 | 67.99 | 114,172 | +1.03(+1.54%) |
Oct 05, 2022 | 66.46 | 68.60 | 66.37 | 66.96 | 144,962 | +2.11(+3.25%) |
Oct 04, 2022 | 63.67 | 65.26 | 62.84 | 64.86 | 120,565 | +0.46(+0.72%) |
Oct 03, 2022 | 64.24 | 65.59 | 62.88 | 64.40 | 132,731 | -3.15(-4.66%) |
Sep 30, 2022 | 64.14 | 67.93 | 63.19 | 67.54 | 119,898 | +2.41(+3.70%) |
Sep 29, 2022 | 66.74 | 66.92 | 64.35 | 65.13 | 192,908 | +1.17(+1.83%) |
Sep 28, 2022 | 66.63 | 67.86 | 63.96 | 63.96 | 423,266 | -7.22(-10.15%) |
Sep 27, 2022 | 67.83 | 71.24 | 67.31 | 71.18 | 358,945 | +5.33(+8.09%) |
Sep 26, 2022 | 63.26 | 66.69 | 62.96 | 65.85 | 172,932 | +3.55(+5.69%) |
Sep 23, 2022 | 62.96 | 64.33 | 61.12 | 62.31 | 242,296 | -0.84(-1.34%) |
Sep 22, 2022 | 62.23 | 63.92 | 62.11 | 63.15 | 262,204 | +4.58(+7.81%) |
Sep 21, 2022 | 60.94 | 62.74 | 58.54 | 58.58 | 281,716 | -3.07(-4.99%) |
Sep 20, 2022 | 62.49 | 62.96 | 60.63 | 61.65 | 172,482 | +1.86(+3.11%) |
Sep 19, 2022 | 60.25 | 60.84 | 59.08 | 59.79 | 46,298 | -0.32(-0.53%) |
Sep 16, 2022 | 60.31 | 60.59 | 58.82 | 60.11 | 113,298 | +1.33(+2.27%) |
Sep 15, 2022 | 58.81 | 59.34 | 58.51 | 58.78 | 38,645 | +0.22(+0.38%) |
Sep 14, 2022 | 59.53 | 60.00 | 58.45 | 58.56 | 158,168 | -0.60(-1.01%) |
Sep 13, 2022 | 61.06 | 61.58 | 59.10 | 59.15 | 212,899 | -0.52(-0.86%) |
Sep 12, 2022 | 57.46 | 60.36 | 57.21 | 59.67 | 144,826 | +1.55(+2.68%) |
Sep 09, 2022 | 57.99 | 59.20 | 57.37 | 58.11 | 141,875 | -0.29(-0.50%) |
Sep 08, 2022 | 57.26 | 58.42 | 56.22 | 58.41 | 103,237 | +1.71(+3.02%) |
Sep 07, 2022 | 58.03 | 58.24 | 56.39 | 56.69 | 123,052 | -2.89(-4.85%) |
Sep 06, 2022 | 57.22 | 59.62 | 57.22 | 59.58 | 204,686 | +4.25(+7.68%) |
Sep 02, 2022 | 56.21 | 56.49 | 54.94 | 55.33 | 116,681 | -1.03(-1.83%) |