Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.97 | 71.49 | 70.84 | 71.38 | 18,202 | +0.45(+0.63%) |
Nov 29, 2022 | 71.21 | 71.21 | 70.82 | 70.93 | 17,989 | +0.04(+0.06%) |
Nov 28, 2022 | 71.25 | 71.25 | 70.81 | 70.89 | 21,440 | -0.56(-0.78%) |
Nov 25, 2022 | 71.32 | 71.51 | 71.32 | 71.45 | 2,839 | +0.24(+0.34%) |
Nov 23, 2022 | 70.85 | 71.28 | 70.85 | 71.21 | 20,451 | +0.19(+0.27%) |
Nov 22, 2022 | 70.66 | 71.17 | 70.66 | 71.02 | 19,469 | +0.25(+0.35%) |
Nov 21, 2022 | 70.87 | 70.88 | 70.72 | 70.77 | 14,794 | -0.13(-0.18%) |
Nov 18, 2022 | 70.85 | 71.01 | 70.68 | 70.90 | 17,594 | +0.25(+0.35%) |
Nov 17, 2022 | 70.28 | 70.67 | 70.20 | 70.65 | 15,933 | +0.16(+0.23%) |
Nov 16, 2022 | 70.42 | 70.65 | 70.42 | 70.49 | 15,096 | -0.09(-0.13%) |
Nov 15, 2022 | 70.56 | 70.65 | 70.14 | 70.58 | 43,210 | +0.52(+0.74%) |
Nov 14, 2022 | 70.13 | 70.42 | 70.06 | 70.06 | 14,502 | -0.31(-0.44%) |
Nov 11, 2022 | 70.35 | 70.58 | 70.14 | 70.37 | 145,976 | +0.34(+0.49%) |
Nov 10, 2022 | 69.59 | 70.15 | 69.54 | 70.03 | 40,992 | +0.83(+1.20%) |
Nov 09, 2022 | 69.49 | 69.61 | 69.18 | 69.20 | 36,401 | -0.45(-0.65%) |
Nov 08, 2022 | 69.95 | 69.95 | 69.50 | 69.65 | 15,145 | -0.34(-0.49%) |
Nov 07, 2022 | 69.84 | 70.04 | 69.66 | 69.99 | 34,136 | +0.30(+0.43%) |
Nov 04, 2022 | 69.62 | 69.70 | 69.48 | 69.69 | 33,135 | +0.38(+0.55%) |
Nov 03, 2022 | 69.18 | 69.43 | 69.02 | 69.31 | 26,037 | +0.03(+0.04%) |
Nov 02, 2022 | 69.29 | 69.80 | 68.97 | 69.28 | 34,026 | -0.38(-0.55%) |
Nov 01, 2022 | 69.24 | 69.84 | 68.99 | 69.66 | 23,993 | +0.03(+0.04%) |
Oct 31, 2022 | 69.49 | 69.63 | 69.39 | 69.63 | 8,515 | +0.10(+0.14%) |
Oct 28, 2022 | 69.00 | 69.53 | 69.00 | 69.53 | 13,914 | +0.52(+0.75%) |
Oct 27, 2022 | 69.11 | 69.17 | 68.98 | 69.02 | 8,947 | -0.14(-0.20%) |
Oct 26, 2022 | 69.20 | 69.38 | 69.08 | 69.15 | 12,759 | +0.11(+0.16%) |
Oct 25, 2022 | 69.13 | 69.43 | 69.04 | 69.04 | 30,058 | -0.02(-0.03%) |
Oct 24, 2022 | 68.93 | 69.31 | 68.89 | 69.06 | 21,316 | +0.17(+0.25%) |
Oct 21, 2022 | 68.43 | 68.94 | 68.30 | 68.89 | 19,040 | +0.67(+0.97%) |
Oct 20, 2022 | 68.26 | 68.54 | 67.92 | 68.22 | 19,071 | +0.05(+0.07%) |
Oct 19, 2022 | 68.40 | 68.42 | 68.17 | 68.17 | 22,538 | -0.28(-0.41%) |
Oct 18, 2022 | 68.52 | 68.52 | 68.19 | 68.45 | 28,169 | +0.32(+0.47%) |
Oct 17, 2022 | 68.08 | 68.13 | 67.92 | 68.13 | 15,551 | +0.53(+0.79%) |
Oct 14, 2022 | 68.02 | 68.11 | 67.52 | 67.59 | 19,125 | -0.54(-0.80%) |
Oct 13, 2022 | 67.05 | 68.14 | 67.05 | 68.14 | 28,769 | +0.68(+1.01%) |
Oct 12, 2022 | 68.03 | 68.03 | 66.81 | 67.46 | 121,770 | -0.35(-0.52%) |
Oct 11, 2022 | 68.32 | 68.32 | 67.65 | 67.81 | 57,377 | -0.22(-0.32%) |
Oct 10, 2022 | 68.46 | 68.62 | 67.97 | 68.03 | 63,494 | -0.34(-0.50%) |
Oct 07, 2022 | 68.53 | 68.66 | 68.29 | 68.37 | 16,347 | -0.32(-0.47%) |
Oct 06, 2022 | 68.65 | 68.92 | 68.65 | 68.69 | 25,354 | +0.08(+0.12%) |
Oct 05, 2022 | 68.29 | 68.69 | 68.23 | 68.61 | 68,286 | -0.02(-0.03%) |
Oct 04, 2022 | 68.62 | 68.73 | 68.17 | 68.63 | 92,509 | +0.30(+0.44%) |
Oct 03, 2022 | 67.92 | 68.46 | 67.73 | 68.33 | 167,499 | +0.11(+0.16%) |
Sep 30, 2022 | 68.12 | 68.47 | 68.01 | 68.22 | 31,146 | +0.34(+0.50%) |
Sep 29, 2022 | 68.20 | 68.20 | 67.45 | 67.88 | 51,640 | -0.38(-0.56%) |
Sep 28, 2022 | 68.30 | 68.51 | 68.11 | 68.26 | 33,045 | -0.50(-0.73%) |
Sep 27, 2022 | 69.18 | 69.18 | 68.60 | 68.76 | 84,570 | -0.46(-0.66%) |
Sep 26, 2022 | 69.17 | 69.38 | 68.93 | 69.22 | 82,727 | -0.06(-0.09%) |
Sep 23, 2022 | 69.46 | 69.62 | 69.22 | 69.28 | 503,059 | -0.39(-0.55%) |
Sep 22, 2022 | 69.85 | 69.90 | 69.65 | 69.67 | 219,957 | -0.02(-0.02%) |
Sep 21, 2022 | 69.90 | 70.32 | 69.25 | 69.68 | 37,554 | +0.24(+0.35%) |
Sep 20, 2022 | 69.90 | 69.90 | 69.44 | 69.44 | 46,945 | -0.44(-0.63%) |
Sep 19, 2022 | 69.54 | 69.94 | 69.54 | 69.88 | 54,590 | +0.20(+0.29%) |
Sep 16, 2022 | 69.67 | 69.72 | 69.56 | 69.68 | 30,500 | -0.10(-0.14%) |
Sep 15, 2022 | 69.98 | 69.98 | 69.71 | 69.78 | 44,485 | -0.09(-0.13%) |
Sep 14, 2022 | 69.78 | 69.98 | 69.78 | 69.87 | 50,759 | +0.31(+0.45%) |
Sep 13, 2022 | 69.66 | 69.73 | 69.50 | 69.56 | 142,585 | -0.26(-0.37%) |
Sep 12, 2022 | 69.88 | 70.00 | 69.82 | 69.82 | 24,650 | -0.05(-0.07%) |
Sep 09, 2022 | 69.87 | 70.04 | 69.78 | 69.87 | 44,567 | +0.32(+0.46%) |
Sep 08, 2022 | 69.60 | 69.73 | 69.47 | 69.55 | 56,983 | +0.00(+0.00%) |
Sep 07, 2022 | 69.11 | 69.56 | 69.07 | 69.55 | 22,223 | +0.46(+0.67%) |
Sep 06, 2022 | 69.28 | 69.31 | 69.09 | 69.09 | 58,551 | +0.01(+0.01%) |
Sep 02, 2022 | 69.52 | 69.61 | 69.05 | 69.08 | 31,111 | -0.39(-0.56%) |