Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.93 | 66.69 | 64.49 | 66.58 | 12,056 | +2.34(+3.65%) |
Nov 29, 2022 | 64.24 | 64.29 | 64.16 | 64.24 | 6,518 | -0.21(-0.33%) |
Nov 28, 2022 | 64.73 | 65.08 | 64.26 | 64.45 | 3,406 | -0.41(-0.63%) |
Nov 25, 2022 | 65.01 | 65.01 | 64.85 | 64.86 | 649 | -0.09(-0.14%) |
Nov 23, 2022 | 65.21 | 65.51 | 64.68 | 64.95 | 2,947 | -0.04(-0.06%) |
Nov 22, 2022 | 64.42 | 65.00 | 63.93 | 64.99 | 9,680 | +0.58(+0.90%) |
Nov 21, 2022 | 64.55 | 64.55 | 64.12 | 64.41 | 3,400 | -0.08(-0.12%) |
Nov 18, 2022 | 64.92 | 64.92 | 64.42 | 64.49 | 2,627 | +0.31(+0.48%) |
Nov 17, 2022 | 63.85 | 64.19 | 63.56 | 64.18 | 11,687 | -0.18(-0.28%) |
Nov 16, 2022 | 64.80 | 64.80 | 64.24 | 64.36 | 3,704 | -0.94(-1.44%) |
Nov 15, 2022 | 66.05 | 66.05 | 64.64 | 65.30 | 5,031 | +0.25(+0.38%) |
Nov 14, 2022 | 65.48 | 66.00 | 65.01 | 65.05 | 8,971 | -0.01(-0.02%) |
Nov 11, 2022 | 64.56 | 65.12 | 63.98 | 65.06 | 8,557 | -0.11(-0.16%) |
Nov 10, 2022 | 64.07 | 65.17 | 63.73 | 65.17 | 5,920 | +2.75(+4.41%) |
Nov 09, 2022 | 63.17 | 63.41 | 62.42 | 62.42 | 2,925 | -1.29(-2.03%) |
Nov 08, 2022 | 63.66 | 64.49 | 63.66 | 63.71 | 2,440 | +0.50(+0.79%) |
Nov 07, 2022 | 63.40 | 63.43 | 63.02 | 63.21 | 8,298 | +0.27(+0.43%) |
Nov 04, 2022 | 62.66 | 63.42 | 62.14 | 62.94 | 5,032 | -0.28(-0.44%) |
Nov 03, 2022 | 62.69 | 63.46 | 62.49 | 63.22 | 3,695 | -0.03(-0.05%) |
Nov 02, 2022 | 64.48 | 64.99 | 63.25 | 63.25 | 3,889 | -1.00(-1.55%) |
Nov 01, 2022 | 64.12 | 64.34 | 64.11 | 64.25 | 29,357 | +0.86(+1.35%) |
Oct 31, 2022 | 63.67 | 63.86 | 63.00 | 63.39 | 16,720 | -0.64(-1.01%) |
Oct 28, 2022 | 62.25 | 64.04 | 62.25 | 64.04 | 6,911 | +2.16(+3.49%) |
Oct 27, 2022 | 63.46 | 63.46 | 61.88 | 61.88 | 10,772 | -1.17(-1.86%) |
Oct 26, 2022 | 62.44 | 63.85 | 62.44 | 63.05 | 5,906 | +0.90(+1.45%) |
Oct 25, 2022 | 62.21 | 62.30 | 62.13 | 62.15 | 2,412 | +0.84(+1.37%) |
Oct 24, 2022 | 60.60 | 61.31 | 60.56 | 61.31 | 3,866 | +0.69(+1.13%) |
Oct 21, 2022 | 59.85 | 60.63 | 59.68 | 60.63 | 2,277 | +1.28(+2.15%) |
Oct 20, 2022 | 59.82 | 60.07 | 59.24 | 59.35 | 6,155 | -0.31(-0.52%) |
Oct 19, 2022 | 61.37 | 61.37 | 59.35 | 59.66 | 4,597 | -2.17(-3.51%) |
Oct 18, 2022 | 61.94 | 62.02 | 61.74 | 61.84 | 2,341 | +0.10(+0.17%) |
Oct 17, 2022 | 60.86 | 61.74 | 60.86 | 61.73 | 3,372 | +1.54(+2.56%) |
Oct 14, 2022 | 61.23 | 61.23 | 60.19 | 60.19 | 5,645 | -0.69(-1.13%) |
Oct 13, 2022 | 58.49 | 60.90 | 58.49 | 60.88 | 12,574 | +1.33(+2.23%) |
Oct 12, 2022 | 59.53 | 59.70 | 59.14 | 59.55 | 8,605 | +0.01(+0.02%) |
Oct 11, 2022 | 58.99 | 60.36 | 58.76 | 59.54 | 8,012 | +0.33(+0.55%) |
Oct 10, 2022 | 59.43 | 59.61 | 58.84 | 59.21 | 13,197 | -0.38(-0.64%) |
Oct 07, 2022 | 60.45 | 60.45 | 59.37 | 59.60 | 8,565 | -1.52(-2.48%) |
Oct 06, 2022 | 61.03 | 61.48 | 60.96 | 61.11 | 8,245 | -0.19(-0.31%) |
Oct 05, 2022 | 60.71 | 61.32 | 60.31 | 61.30 | 5,055 | +0.05(+0.08%) |
Oct 04, 2022 | 60.68 | 61.26 | 60.58 | 61.25 | 6,017 | +1.34(+2.24%) |
Oct 03, 2022 | 60.00 | 60.14 | 59.29 | 59.91 | 3,444 | +1.01(+1.71%) |
Sep 30, 2022 | 59.94 | 59.96 | 58.85 | 58.90 | 8,995 | +0.01(+0.02%) |
Sep 29, 2022 | 59.56 | 59.56 | 58.28 | 58.89 | 4,424 | -1.06(-1.77%) |
Sep 28, 2022 | 59.08 | 60.20 | 58.97 | 59.95 | 7,068 | +2.83(+4.95%) |
Sep 27, 2022 | 57.36 | 57.39 | 56.73 | 57.13 | 6,055 | +0.69(+1.23%) |
Sep 26, 2022 | 57.12 | 57.24 | 56.43 | 56.43 | 5,670 | -0.69(-1.21%) |
Sep 23, 2022 | 57.19 | 57.19 | 56.28 | 57.13 | 21,757 | -0.75(-1.30%) |
Sep 22, 2022 | 57.82 | 58.08 | 57.13 | 57.88 | 9,606 | -0.35(-0.60%) |
Sep 21, 2022 | 59.93 | 60.03 | 58.23 | 58.23 | 7,913 | -1.53(-2.56%) |
Sep 20, 2022 | 59.86 | 60.15 | 59.23 | 59.75 | 11,840 | -0.69(-1.14%) |
Sep 19, 2022 | 59.59 | 60.44 | 59.56 | 60.44 | 4,691 | -0.33(-0.55%) |
Sep 16, 2022 | 61.25 | 61.25 | 59.94 | 60.77 | 13,973 | -0.55(-0.90%) |
Sep 15, 2022 | 60.90 | 61.85 | 60.70 | 61.32 | 48,562 | +0.30(+0.49%) |
Sep 14, 2022 | 60.58 | 61.14 | 60.52 | 61.02 | 6,082 | +0.54(+0.89%) |
Sep 13, 2022 | 61.97 | 61.97 | 60.31 | 60.48 | 5,984 | -2.68(-4.24%) |
Sep 12, 2022 | 63.22 | 63.22 | 63.00 | 63.16 | 1,419 | +0.14(+0.22%) |
Sep 09, 2022 | 62.80 | 63.15 | 62.80 | 63.02 | 2,455 | +0.81(+1.30%) |
Sep 08, 2022 | 60.53 | 62.21 | 60.53 | 62.21 | 4,246 | +1.38(+2.27%) |
Sep 07, 2022 | 59.26 | 60.83 | 59.20 | 60.83 | 5,693 | +1.78(+3.01%) |
Sep 06, 2022 | 60.03 | 60.03 | 59.00 | 59.05 | 19,370 | -0.90(-1.50%) |
Sep 02, 2022 | 61.71 | 61.71 | 59.77 | 59.95 | 3,485 | -1.37(-2.24%) |