Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.39 | 71.77 | 69.84 | 71.73 | 579,836 | +1.33(+1.89%) |
Nov 29, 2022 | 70.25 | 70.49 | 70.00 | 70.40 | 768,979 | +0.18(+0.26%) |
Nov 28, 2022 | 70.63 | 70.91 | 70.05 | 70.22 | 683,163 | -0.96(-1.35%) |
Nov 25, 2022 | 70.99 | 71.29 | 70.99 | 71.18 | 318,188 | +0.20(+0.29%) |
Nov 23, 2022 | 70.69 | 71.06 | 70.53 | 70.97 | 582,871 | +0.17(+0.25%) |
Nov 22, 2022 | 70.24 | 70.83 | 70.24 | 70.80 | 623,710 | +0.87(+1.25%) |
Nov 21, 2022 | 69.65 | 70.00 | 69.48 | 69.92 | 737,508 | +0.12(+0.17%) |
Nov 18, 2022 | 69.75 | 69.93 | 69.35 | 69.81 | 501,192 | +0.57(+0.83%) |
Nov 17, 2022 | 68.67 | 69.27 | 68.53 | 69.24 | 661,280 | -0.21(-0.31%) |
Nov 16, 2022 | 69.68 | 69.83 | 69.30 | 69.45 | 668,142 | -0.36(-0.51%) |
Nov 15, 2022 | 70.14 | 70.38 | 69.25 | 69.81 | 894,790 | +0.40(+0.57%) |
Nov 14, 2022 | 69.64 | 70.30 | 69.37 | 69.41 | 1,393,841 | -0.42(-0.60%) |
Nov 11, 2022 | 69.79 | 70.00 | 69.31 | 69.83 | 666,002 | +0.25(+0.36%) |
Nov 10, 2022 | 68.68 | 69.66 | 68.45 | 69.58 | 812,980 | +2.64(+3.94%) |
Nov 09, 2022 | 67.71 | 68.05 | 66.87 | 66.94 | 521,687 | -1.27(-1.86%) |
Nov 08, 2022 | 67.88 | 68.61 | 67.54 | 68.21 | 587,255 | +0.38(+0.56%) |
Nov 07, 2022 | 67.57 | 67.92 | 67.19 | 67.83 | 1,112,703 | +0.59(+0.88%) |
Nov 04, 2022 | 67.21 | 67.67 | 66.32 | 67.24 | 622,944 | +0.85(+1.29%) |
Nov 03, 2022 | 66.02 | 66.72 | 65.69 | 66.38 | 1,137,660 | -0.20(-0.31%) |
Nov 02, 2022 | 67.73 | 68.55 | 66.57 | 66.59 | 597,238 | -1.23(-1.82%) |
Nov 01, 2022 | 68.29 | 68.29 | 67.48 | 67.82 | 607,468 | +0.13(+0.19%) |
Oct 31, 2022 | 67.67 | 68.08 | 67.52 | 67.69 | 1,145,204 | -0.30(-0.44%) |
Oct 28, 2022 | 66.78 | 68.02 | 66.73 | 67.99 | 953,750 | +1.43(+2.14%) |
Oct 27, 2022 | 66.75 | 67.25 | 66.45 | 66.57 | 841,539 | +0.26(+0.40%) |
Oct 26, 2022 | 66.12 | 66.93 | 66.09 | 66.31 | 527,305 | +0.33(+0.50%) |
Oct 25, 2022 | 65.14 | 66.02 | 65.03 | 65.98 | 934,946 | +0.83(+1.28%) |
Oct 24, 2022 | 64.76 | 65.31 | 64.49 | 65.14 | 1,208,300 | +0.78(+1.21%) |
Oct 21, 2022 | 63.00 | 64.47 | 62.75 | 64.37 | 800,382 | +1.46(+2.31%) |
Oct 20, 2022 | 63.60 | 64.06 | 62.80 | 62.91 | 779,451 | -0.59(-0.93%) |
Oct 19, 2022 | 63.71 | 64.04 | 63.07 | 63.50 | 659,579 | -0.49(-0.76%) |
Oct 18, 2022 | 64.18 | 64.40 | 63.35 | 63.99 | 688,224 | +0.84(+1.34%) |
Oct 17, 2022 | 62.82 | 63.40 | 62.82 | 63.14 | 1,837,280 | +1.19(+1.93%) |
Oct 14, 2022 | 63.40 | 63.75 | 61.83 | 61.95 | 1,069,697 | -0.99(-1.57%) |
Oct 13, 2022 | 60.50 | 63.23 | 60.20 | 62.94 | 925,479 | +1.59(+2.59%) |
Oct 12, 2022 | 61.64 | 61.92 | 61.31 | 61.35 | 1,880,377 | -0.29(-0.47%) |
Oct 11, 2022 | 61.52 | 62.34 | 61.22 | 61.64 | 935,074 | -0.06(-0.09%) |
Oct 10, 2022 | 62.19 | 62.40 | 61.42 | 61.70 | 807,999 | -0.36(-0.58%) |
Oct 07, 2022 | 62.77 | 62.89 | 61.70 | 62.06 | 1,428,797 | -1.22(-1.93%) |
Oct 06, 2022 | 63.93 | 64.20 | 63.20 | 63.28 | 638,493 | -0.85(-1.33%) |
Oct 05, 2022 | 63.72 | 64.47 | 63.29 | 64.13 | 891,118 | -0.10(-0.15%) |
Oct 04, 2022 | 63.28 | 64.30 | 63.22 | 64.23 | 955,040 | +1.78(+2.84%) |
Oct 03, 2022 | 61.48 | 62.72 | 61.23 | 62.45 | 1,146,966 | +1.71(+2.81%) |
Sep 30, 2022 | 61.52 | 61.93 | 60.69 | 60.75 | 867,194 | -0.81(-1.31%) |
Sep 29, 2022 | 62.10 | 62.15 | 61.13 | 61.55 | 823,495 | -0.99(-1.58%) |
Sep 28, 2022 | 61.68 | 62.82 | 61.38 | 62.54 | 1,134,046 | +1.23(+2.01%) |
Sep 27, 2022 | 62.14 | 62.42 | 60.92 | 61.31 | 2,021,909 | -0.28(-0.46%) |
Sep 26, 2022 | 62.10 | 62.48 | 61.28 | 61.59 | 1,134,788 | -0.80(-1.29%) |
Sep 23, 2022 | 63.04 | 63.04 | 61.65 | 62.39 | 989,054 | -1.21(-1.91%) |
Sep 22, 2022 | 64.21 | 64.21 | 63.57 | 63.61 | 929,789 | -0.54(-0.84%) |
Sep 21, 2022 | 65.59 | 65.81 | 64.10 | 64.15 | 393,913 | -1.07(-1.64%) |
Sep 20, 2022 | 65.50 | 65.50 | 64.74 | 65.22 | 517,626 | -0.83(-1.25%) |
Sep 19, 2022 | 65.01 | 66.05 | 64.98 | 66.05 | 473,980 | +0.45(+0.69%) |
Sep 16, 2022 | 65.52 | 65.70 | 65.10 | 65.59 | 517,468 | -0.48(-0.73%) |
Sep 15, 2022 | 66.37 | 66.83 | 65.94 | 66.07 | 1,212,152 | -0.47(-0.71%) |
Sep 14, 2022 | 66.61 | 66.77 | 66.04 | 66.55 | 347,518 | +0.13(+0.19%) |
Sep 13, 2022 | 67.63 | 67.83 | 66.20 | 66.42 | 496,286 | -2.35(-3.42%) |
Sep 12, 2022 | 68.65 | 69.04 | 68.53 | 68.77 | 439,239 | +0.57(+0.83%) |
Sep 09, 2022 | 67.79 | 68.37 | 67.67 | 68.20 | 573,419 | +0.78(+1.16%) |
Sep 08, 2022 | 66.67 | 67.42 | 66.36 | 67.42 | 441,903 | +0.51(+0.76%) |
Sep 07, 2022 | 65.69 | 67.02 | 65.66 | 66.91 | 550,779 | +1.15(+1.74%) |
Sep 06, 2022 | 66.25 | 66.35 | 65.57 | 65.77 | 627,852 | -0.33(-0.50%) |
Sep 02, 2022 | 67.24 | 67.47 | 65.78 | 66.09 | 499,769 | -0.50(-0.75%) |