Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.08 | 70.54 | 68.64 | 70.54 | 653,047 | +1.44(+2.08%) |
Nov 29, 2022 | 68.45 | 69.30 | 68.45 | 69.10 | 326,674 | +0.15(+0.22%) |
Nov 28, 2022 | 69.39 | 69.80 | 68.66 | 68.95 | 382,526 | -1.16(-1.65%) |
Nov 25, 2022 | 69.75 | 70.68 | 69.75 | 70.11 | 205,588 | +0.38(+0.54%) |
Nov 23, 2022 | 69.51 | 69.79 | 68.79 | 69.73 | 442,090 | +0.03(+0.04%) |
Nov 22, 2022 | 68.37 | 70.06 | 68.37 | 69.71 | 734,709 | +1.58(+2.32%) |
Nov 21, 2022 | 68.21 | 69.10 | 67.49 | 68.13 | 421,244 | -0.42(-0.61%) |
Nov 18, 2022 | 67.93 | 68.80 | 67.46 | 68.55 | 466,001 | +1.33(+1.98%) |
Nov 17, 2022 | 68.37 | 68.44 | 66.76 | 67.22 | 566,969 | -1.71(-2.48%) |
Nov 16, 2022 | 68.77 | 70.03 | 68.77 | 68.93 | 375,923 | +0.18(+0.27%) |
Nov 15, 2022 | 68.74 | 69.12 | 68.11 | 68.74 | 324,096 | +0.84(+1.24%) |
Nov 14, 2022 | 68.37 | 68.86 | 67.32 | 67.90 | 453,530 | -0.42(-0.62%) |
Nov 11, 2022 | 68.79 | 68.79 | 67.35 | 68.32 | 457,043 | -0.46(-0.68%) |
Nov 10, 2022 | 69.17 | 69.76 | 68.17 | 68.79 | 505,185 | +1.81(+2.70%) |
Nov 09, 2022 | 66.29 | 67.65 | 66.04 | 66.98 | 353,998 | +0.13(+0.20%) |
Nov 08, 2022 | 66.29 | 67.66 | 65.73 | 66.85 | 308,614 | +0.81(+1.23%) |
Nov 07, 2022 | 66.80 | 66.92 | 65.31 | 66.04 | 433,678 | -0.59(-0.88%) |
Nov 04, 2022 | 66.92 | 66.96 | 65.96 | 66.62 | 282,928 | +0.40(+0.61%) |
Nov 03, 2022 | 63.96 | 66.76 | 63.82 | 66.22 | 340,130 | +1.36(+2.09%) |
Nov 02, 2022 | 65.31 | 64.45 | 64.86 | 473,489 | -0.54(-0.82%) | |
Nov 01, 2022 | 65.04 | 65.59 | 64.21 | 65.40 | 439,037 | +1.17(+1.82%) |
Oct 31, 2022 | 63.98 | 64.86 | 63.31 | 64.23 | 496,051 | -0.59(-0.91%) |
Oct 28, 2022 | 64.40 | 65.29 | 62.98 | 64.82 | 524,609 | +0.42(+0.65%) |
Oct 27, 2022 | 64.01 | 65.14 | 63.75 | 64.40 | 405,113 | +1.02(+1.61%) |
Oct 26, 2022 | 64.26 | 64.71 | 63.22 | 63.38 | 251,411 | -0.67(-1.04%) |
Oct 25, 2022 | 62.07 | 64.20 | 61.89 | 64.05 | 803,155 | +2.23(+3.61%) |
Oct 24, 2022 | 60.41 | 62.11 | 60.29 | 61.82 | 466,032 | +1.70(+2.83%) |
Oct 21, 2022 | 59.93 | 60.70 | 59.19 | 60.12 | 372,390 | +0.38(+0.64%) |
Oct 20, 2022 | 61.30 | 61.36 | 59.54 | 59.74 | 560,314 | -1.70(-2.77%) |
Oct 19, 2022 | 62.28 | 62.28 | 60.81 | 61.44 | 405,554 | -1.65(-2.61%) |
Oct 18, 2022 | 62.96 | 63.82 | 61.91 | 63.09 | 693,815 | +1.35(+2.19%) |
Oct 17, 2022 | 60.18 | 62.65 | 59.92 | 61.73 | 828,273 | +2.82(+4.78%) |
Oct 14, 2022 | 60.10 | 60.27 | 58.33 | 58.91 | 706,985 | -0.73(-1.22%) |
Oct 13, 2022 | 58.99 | 60.04 | 57.95 | 59.64 | 1,232,157 | -0.48(-0.79%) |
Oct 12, 2022 | 62.37 | 62.37 | 60.03 | 60.12 | 499,694 | -2.28(-3.65%) |
Oct 11, 2022 | 61.27 | 62.62 | 60.86 | 62.40 | 439,389 | +0.82(+1.32%) |
Oct 10, 2022 | 62.47 | 62.98 | 61.52 | 61.59 | 291,215 | -0.94(-1.50%) |
Oct 07, 2022 | 64.14 | 64.14 | 62.27 | 62.52 | 505,930 | -1.87(-2.91%) |
Oct 06, 2022 | 65.69 | 66.05 | 64.39 | 64.39 | 445,150 | -1.29(-1.97%) |
Oct 05, 2022 | 66.29 | 66.51 | 65.14 | 65.69 | 291,690 | -1.61(-2.40%) |
Oct 04, 2022 | 66.47 | 67.38 | 66.33 | 67.30 | 503,838 | +1.78(+2.71%) |
Oct 03, 2022 | 63.77 | 66.17 | 63.38 | 65.52 | 527,422 | +2.82(+4.49%) |
Sep 30, 2022 | 63.91 | 64.01 | 62.67 | 62.70 | 503,098 | -0.96(-1.51%) |
Sep 29, 2022 | 65.11 | 65.11 | 63.35 | 63.67 | 619,287 | -1.80(-2.76%) |
Sep 28, 2022 | 64.70 | 66.14 | 64.17 | 65.47 | 498,461 | +1.14(+1.78%) |
Sep 27, 2022 | 66.27 | 66.63 | 63.54 | 64.33 | 771,990 | -1.32(-2.01%) |
Sep 26, 2022 | 66.60 | 67.13 | 64.99 | 65.64 | 646,029 | -1.88(-2.79%) |
Sep 23, 2022 | 68.26 | 68.68 | 66.35 | 67.53 | 585,125 | -1.71(-2.47%) |
Sep 22, 2022 | 70.08 | 70.31 | 68.64 | 69.23 | 837,031 | -1.28(-1.82%) |
Sep 21, 2022 | 71.58 | 71.97 | 70.49 | 70.52 | 474,963 | -0.81(-1.13%) |
Sep 20, 2022 | 71.43 | 71.77 | 70.19 | 71.32 | 379,751 | -0.69(-0.96%) |
Sep 19, 2022 | 71.11 | 72.43 | 70.81 | 72.02 | 583,381 | +0.65(+0.91%) |
Sep 16, 2022 | 71.11 | 72.00 | 70.72 | 71.37 | 417,620 | -0.07(-0.10%) |
Sep 15, 2022 | 71.98 | 72.17 | 70.79 | 71.44 | 773,466 | -1.40(-1.93%) |
Sep 14, 2022 | 72.84 | 73.29 | 72.27 | 72.84 | 363,452 | -0.05(-0.07%) |
Sep 13, 2022 | 73.20 | 74.63 | 72.50 | 72.89 | 813,588 | -0.69(-0.93%) |
Sep 12, 2022 | 74.14 | 74.25 | 72.48 | 73.58 | 711,776 | +0.12(+0.17%) |
Sep 09, 2022 | 73.33 | 74.18 | 73.07 | 73.46 | 364,607 | +0.56(+0.76%) |
Sep 08, 2022 | 72.36 | 73.14 | 72.21 | 72.90 | 313,420 | +0.10(+0.14%) |
Sep 07, 2022 | 70.49 | 73.18 | 70.30 | 72.80 | 590,543 | +2.40(+3.41%) |
Sep 06, 2022 | 71.05 | 71.36 | 69.67 | 70.40 | 452,093 | -0.13(-0.18%) |
Sep 02, 2022 | 71.05 | 72.41 | 70.23 | 70.53 | 298,138 | -0.13(-0.18%) |