Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.40 | 65.48 | 63.55 | 65.45 | 1,685,767 | +0.85(+1.32%) |
Nov 29, 2022 | 63.70 | 64.73 | 63.63 | 64.60 | 468,839 | +0.80(+1.25%) |
Nov 28, 2022 | 65.57 | 65.73 | 63.67 | 63.81 | 972,684 | -1.90(-2.89%) |
Nov 25, 2022 | 65.55 | 65.75 | 65.29 | 65.71 | 302,542 | +0.15(+0.23%) |
Nov 23, 2022 | 65.90 | 66.08 | 65.22 | 65.56 | 744,985 | -0.33(-0.50%) |
Nov 22, 2022 | 65.54 | 66.16 | 65.44 | 65.89 | 731,882 | +0.34(+0.51%) |
Nov 21, 2022 | 65.27 | 65.94 | 65.13 | 65.55 | 1,196,402 | +0.30(+0.46%) |
Nov 18, 2022 | 65.50 | 65.72 | 64.57 | 65.25 | 976,648 | +0.82(+1.27%) |
Nov 17, 2022 | 63.85 | 64.49 | 63.36 | 64.43 | 813,056 | +0.19(+0.29%) |
Nov 16, 2022 | 65.03 | 65.09 | 64.22 | 64.25 | 559,190 | -0.64(-0.99%) |
Nov 15, 2022 | 66.03 | 66.03 | 64.27 | 64.89 | 877,267 | -0.02(-0.03%) |
Nov 14, 2022 | 64.42 | 65.65 | 64.04 | 64.91 | 798,451 | +0.28(+0.43%) |
Nov 11, 2022 | 66.15 | 66.15 | 63.98 | 64.63 | 1,365,284 | -1.04(-1.59%) |
Nov 10, 2022 | 65.26 | 66.47 | 64.12 | 65.67 | 1,110,203 | +1.70(+2.65%) |
Nov 09, 2022 | 63.57 | 64.99 | 63.30 | 63.98 | 1,091,899 | +0.44(+0.69%) |
Nov 08, 2022 | 63.58 | 64.03 | 62.98 | 63.54 | 1,109,246 | +0.05(+0.07%) |
Nov 07, 2022 | 64.12 | 64.29 | 63.00 | 63.49 | 569,776 | -0.19(-0.29%) |
Nov 04, 2022 | 63.25 | 64.34 | 62.89 | 63.68 | 601,135 | +0.45(+0.71%) |
Nov 03, 2022 | 61.58 | 63.43 | 61.10 | 63.23 | 942,975 | +1.24(+2.00%) |
Nov 02, 2022 | 62.94 | 61.99 | 754,071 | -1.91(-2.99%) | ||
Nov 01, 2022 | 64.42 | 64.64 | 63.90 | 63.90 | 507,290 | -0.16(-0.25%) |
Oct 31, 2022 | 63.29 | 64.22 | 63.15 | 64.06 | 557,676 | +0.33(+0.51%) |
Oct 28, 2022 | 62.25 | 63.92 | 62.25 | 63.73 | 549,048 | +1.25(+2.00%) |
Oct 27, 2022 | 62.44 | 63.27 | 62.18 | 62.48 | 637,174 | +0.46(+0.73%) |
Oct 26, 2022 | 62.15 | 62.46 | 61.52 | 62.03 | 464,630 | +0.21(+0.35%) |
Oct 25, 2022 | 61.05 | 62.04 | 61.00 | 61.81 | 815,428 | +0.95(+1.56%) |
Oct 24, 2022 | 61.15 | 61.26 | 60.48 | 60.87 | 586,743 | +0.21(+0.35%) |
Oct 21, 2022 | 60.02 | 60.68 | 59.18 | 60.65 | 666,506 | +0.85(+1.43%) |
Oct 20, 2022 | 59.92 | 60.94 | 59.58 | 59.80 | 540,768 | -0.22(-0.37%) |
Oct 19, 2022 | 60.58 | 60.78 | 59.45 | 60.02 | 675,900 | -1.07(-1.75%) |
Oct 18, 2022 | 60.64 | 61.36 | 60.32 | 61.09 | 756,057 | +1.19(+1.99%) |
Oct 17, 2022 | 59.91 | 60.78 | 59.59 | 59.90 | 897,736 | +0.91(+1.54%) |
Oct 14, 2022 | 62.08 | 62.37 | 58.85 | 58.99 | 768,126 | -2.23(-3.64%) |
Oct 13, 2022 | 60.11 | 61.34 | 59.56 | 61.22 | 614,270 | +0.34(+0.56%) |
Oct 12, 2022 | 60.57 | 61.31 | 59.65 | 60.88 | 603,010 | +0.26(+0.43%) |
Oct 11, 2022 | 59.37 | 60.73 | 59.20 | 60.62 | 787,851 | +0.95(+1.59%) |
Oct 10, 2022 | 60.42 | 60.76 | 59.65 | 59.67 | 902,581 | -0.64(-1.06%) |
Oct 07, 2022 | 59.42 | 61.02 | 59.13 | 60.31 | 899,035 | +0.59(+0.98%) |
Oct 06, 2022 | 61.21 | 61.21 | 59.56 | 59.72 | 652,677 | -1.38(-2.27%) |
Oct 05, 2022 | 61.55 | 61.61 | 59.92 | 61.11 | 1,076,510 | -0.92(-1.48%) |
Oct 04, 2022 | 63.22 | 63.78 | 61.70 | 62.03 | 1,331,682 | -0.79(-1.26%) |
Oct 03, 2022 | 63.43 | 63.43 | 61.64 | 62.82 | 1,009,036 | +0.03(+0.04%) |
Sep 30, 2022 | 61.52 | 63.16 | 61.34 | 62.79 | 2,742,965 | +1.71(+2.80%) |
Sep 29, 2022 | 61.40 | 61.45 | 60.32 | 61.08 | 3,634,687 | -2.95(-4.61%) |
Sep 28, 2022 | 63.41 | 64.33 | 62.51 | 64.03 | 953,028 | +1.06(+1.68%) |
Sep 27, 2022 | 64.44 | 64.81 | 62.93 | 62.98 | 690,291 | -1.26(-1.96%) |
Sep 26, 2022 | 65.53 | 65.61 | 63.59 | 64.23 | 938,984 | -1.66(-2.52%) |
Sep 23, 2022 | 65.08 | 66.48 | 65.08 | 65.89 | 1,056,380 | +0.25(+0.38%) |
Sep 22, 2022 | 65.36 | 65.77 | 64.61 | 65.64 | 757,704 | +0.08(+0.13%) |
Sep 21, 2022 | 65.86 | 66.92 | 65.53 | 65.56 | 481,214 | +0.09(+0.14%) |
Sep 20, 2022 | 66.74 | 66.74 | 65.29 | 65.47 | 591,460 | -1.81(-2.68%) |
Sep 19, 2022 | 66.78 | 67.37 | 66.33 | 67.27 | 904,096 | -0.06(-0.08%) |
Sep 16, 2022 | 66.23 | 67.74 | 65.98 | 67.33 | 3,785,742 | +0.56(+0.83%) |
Sep 15, 2022 | 68.05 | 68.76 | 66.70 | 66.77 | 972,828 | -1.26(-1.85%) |
Sep 14, 2022 | 69.02 | 69.25 | 67.45 | 68.03 | 1,020,964 | -0.64(-0.93%) |
Sep 13, 2022 | 69.01 | 69.74 | 68.41 | 68.67 | 539,368 | -1.48(-2.11%) |
Sep 12, 2022 | 69.20 | 70.47 | 69.20 | 70.15 | 751,820 | +0.93(+1.34%) |
Sep 09, 2022 | 68.97 | 69.45 | 68.40 | 69.23 | 918,059 | +0.33(+0.48%) |
Sep 08, 2022 | 70.24 | 70.43 | 68.86 | 68.89 | 851,603 | -1.70(-2.41%) |
Sep 07, 2022 | 70.35 | 70.72 | 70.18 | 70.60 | 667,191 | +0.11(+0.16%) |
Sep 06, 2022 | 69.63 | 70.74 | 69.61 | 70.49 | 1,183,407 | +1.87(+2.73%) |
Sep 02, 2022 | 70.18 | 70.18 | 68.41 | 68.61 | 852,711 | -1.00(-1.44%) |