Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.44 | 74.75 | 71.99 | 74.72 | 226,001 | +1.18(+1.60%) |
Nov 29, 2022 | 73.75 | 74.63 | 73.54 | 73.54 | 136,255 | -0.43(-0.58%) |
Nov 28, 2022 | 75.31 | 75.53 | 73.68 | 73.97 | 335,042 | -2.09(-2.75%) |
Nov 25, 2022 | 75.19 | 76.09 | 75.00 | 76.06 | 84,364 | +1.16(+1.54%) |
Nov 23, 2022 | 74.59 | 75.07 | 74.31 | 74.90 | 117,287 | +0.45(+0.60%) |
Nov 22, 2022 | 73.82 | 74.62 | 73.75 | 74.45 | 126,659 | +1.07(+1.46%) |
Nov 21, 2022 | 72.79 | 73.68 | 72.79 | 73.38 | 134,845 | +0.47(+0.64%) |
Nov 18, 2022 | 73.16 | 73.72 | 72.08 | 72.91 | 226,804 | +0.74(+1.03%) |
Nov 17, 2022 | 71.93 | 72.31 | 71.54 | 72.17 | 169,627 | -0.66(-0.91%) |
Nov 16, 2022 | 74.31 | 74.38 | 72.76 | 72.83 | 186,131 | -1.49(-2.00%) |
Nov 15, 2022 | 74.89 | 75.56 | 73.78 | 74.32 | 227,886 | -0.39(-0.52%) |
Nov 14, 2022 | 74.23 | 75.49 | 74.23 | 74.70 | 245,923 | +0.06(+0.07%) |
Nov 11, 2022 | 74.01 | 75.49 | 74.00 | 74.65 | 205,347 | +0.72(+0.97%) |
Nov 10, 2022 | 70.81 | 73.94 | 70.65 | 73.93 | 279,476 | +4.57(+6.59%) |
Nov 09, 2022 | 69.60 | 69.97 | 69.17 | 69.36 | 112,496 | -0.43(-0.62%) |
Nov 08, 2022 | 69.70 | 70.63 | 69.17 | 69.79 | 108,623 | +0.17(+0.25%) |
Nov 07, 2022 | 70.09 | 70.69 | 69.14 | 69.62 | 124,963 | -0.28(-0.39%) |
Nov 04, 2022 | 68.89 | 69.92 | 68.87 | 69.89 | 149,536 | +1.80(+2.64%) |
Nov 03, 2022 | 68.83 | 68.83 | 67.48 | 68.09 | 157,997 | -1.29(-1.87%) |
Nov 02, 2022 | 69.42 | 69.04 | 69.39 | 258,286 | -0.21(-0.30%) | |
Nov 01, 2022 | 69.89 | 69.92 | 68.96 | 69.60 | 160,824 | -0.14(-0.20%) |
Oct 31, 2022 | 68.95 | 69.88 | 68.88 | 69.73 | 198,751 | +0.45(+0.65%) |
Oct 28, 2022 | 68.28 | 69.48 | 67.62 | 69.28 | 167,817 | +1.52(+2.25%) |
Oct 27, 2022 | 68.15 | 68.86 | 67.53 | 67.76 | 211,365 | +0.16(+0.23%) |
Oct 26, 2022 | 66.08 | 68.07 | 65.33 | 67.60 | 448,733 | +1.86(+2.84%) |
Oct 25, 2022 | 64.78 | 67.23 | 64.78 | 65.74 | 390,460 | +0.56(+0.86%) |
Oct 24, 2022 | 68.13 | 68.85 | 64.41 | 65.18 | 716,955 | -4.32(-6.22%) |
Oct 21, 2022 | 69.42 | 70.41 | 68.70 | 69.51 | 331,788 | -0.26(-0.37%) |
Oct 20, 2022 | 71.65 | 72.15 | 69.28 | 69.76 | 206,434 | -1.91(-2.66%) |
Oct 19, 2022 | 72.59 | 72.87 | 70.82 | 71.67 | 143,851 | -1.21(-1.66%) |
Oct 18, 2022 | 73.47 | 74.01 | 72.37 | 72.88 | 153,863 | +0.26(+0.35%) |
Oct 17, 2022 | 71.76 | 73.01 | 71.76 | 72.63 | 133,392 | +1.85(+2.61%) |
Oct 14, 2022 | 71.63 | 72.33 | 70.44 | 70.78 | 130,155 | -0.63(-0.89%) |
Oct 13, 2022 | 68.76 | 71.57 | 68.09 | 71.42 | 287,843 | +2.23(+3.23%) |
Oct 12, 2022 | 69.52 | 70.24 | 68.49 | 69.18 | 165,557 | -0.28(-0.40%) |
Oct 11, 2022 | 69.70 | 70.59 | 68.92 | 69.46 | 283,324 | -0.80(-1.14%) |
Oct 10, 2022 | 70.86 | 71.39 | 69.92 | 70.26 | 152,349 | -0.15(-0.21%) |
Oct 07, 2022 | 73.34 | 73.34 | 70.40 | 70.41 | 299,588 | -3.08(-4.19%) |
Oct 06, 2022 | 73.37 | 74.11 | 73.14 | 73.48 | 105,973 | -0.32(-0.44%) |
Oct 05, 2022 | 73.32 | 73.89 | 72.98 | 73.80 | 149,632 | -0.32(-0.43%) |
Oct 04, 2022 | 71.95 | 74.17 | 71.95 | 74.12 | 281,986 | +2.89(+4.06%) |
Oct 03, 2022 | 70.52 | 71.47 | 69.82 | 71.23 | 248,075 | +1.34(+1.92%) |
Sep 30, 2022 | 69.41 | 70.69 | 69.37 | 69.89 | 385,859 | +0.22(+0.32%) |
Sep 29, 2022 | 69.60 | 69.90 | 68.40 | 69.67 | 363,712 | -0.08(-0.12%) |
Sep 28, 2022 | 68.96 | 70.42 | 68.66 | 69.75 | 245,508 | +0.64(+0.93%) |
Sep 27, 2022 | 71.02 | 71.45 | 68.55 | 69.11 | 237,616 | -1.60(-2.26%) |
Sep 26, 2022 | 70.66 | 71.56 | 70.60 | 70.71 | 163,525 | -0.64(-0.90%) |
Sep 23, 2022 | 71.03 | 71.36 | 70.15 | 71.35 | 193,040 | -0.41(-0.58%) |
Sep 22, 2022 | 72.98 | 72.98 | 71.62 | 71.76 | 151,120 | -1.14(-1.56%) |
Sep 21, 2022 | 74.56 | 74.74 | 72.87 | 72.90 | 200,428 | -1.46(-1.96%) |
Sep 20, 2022 | 73.70 | 74.67 | 73.69 | 74.36 | 157,766 | +0.45(+0.61%) |
Sep 19, 2022 | 72.24 | 74.15 | 72.24 | 73.91 | 155,971 | +1.04(+1.42%) |
Sep 16, 2022 | 72.40 | 73.06 | 71.59 | 72.88 | 651,761 | -0.12(-0.16%) |
Sep 15, 2022 | 72.34 | 73.58 | 72.34 | 72.99 | 196,044 | +0.54(+0.75%) |
Sep 14, 2022 | 72.25 | 72.52 | 71.43 | 72.45 | 231,652 | +0.59(+0.82%) |
Sep 13, 2022 | 72.40 | 72.61 | 71.47 | 71.87 | 189,374 | -1.58(-2.15%) |
Sep 12, 2022 | 72.95 | 74.06 | 72.94 | 73.44 | 183,453 | +0.50(+0.68%) |
Sep 09, 2022 | 72.61 | 73.54 | 72.53 | 72.95 | 113,496 | +0.57(+0.79%) |
Sep 08, 2022 | 70.74 | 72.40 | 70.71 | 72.38 | 116,115 | +1.06(+1.49%) |
Sep 07, 2022 | 70.28 | 71.60 | 70.14 | 71.31 | 131,405 | +1.19(+1.70%) |
Sep 06, 2022 | 71.57 | 71.62 | 69.62 | 70.12 | 148,442 | -0.88(-1.24%) |
Sep 02, 2022 | 72.22 | 72.78 | 70.77 | 71.00 | 166,616 | -0.51(-0.72%) |