Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.02 | 73.23 | 71.00 | 73.12 | 28,567 | +1.34(+1.87%) |
Nov 29, 2022 | 71.76 | 72.09 | 71.60 | 71.78 | 45,322 | +0.23(+0.32%) |
Nov 28, 2022 | 73.01 | 73.01 | 71.38 | 71.55 | 26,329 | -1.46(-2.00%) |
Nov 25, 2022 | 73.09 | 73.27 | 72.81 | 73.01 | 9,614 | +0.20(+0.27%) |
Nov 23, 2022 | 72.92 | 73.33 | 72.63 | 72.82 | 33,719 | -0.21(-0.28%) |
Nov 22, 2022 | 72.18 | 73.04 | 72.04 | 73.02 | 22,285 | +1.45(+2.02%) |
Nov 21, 2022 | 71.58 | 71.80 | 71.20 | 71.57 | 33,535 | -0.14(-0.19%) |
Nov 18, 2022 | 72.55 | 72.55 | 70.98 | 71.71 | 33,837 | +0.42(+0.59%) |
Nov 17, 2022 | 71.13 | 71.38 | 70.48 | 71.29 | 21,133 | -0.29(-0.40%) |
Nov 16, 2022 | 73.04 | 73.04 | 71.38 | 71.57 | 24,374 | -1.21(-1.66%) |
Nov 15, 2022 | 73.25 | 73.52 | 72.29 | 72.79 | 24,105 | +1.25(+1.75%) |
Nov 14, 2022 | 73.36 | 73.36 | 71.50 | 71.54 | 61,295 | -0.70(-0.97%) |
Nov 11, 2022 | 72.83 | 73.01 | 72.24 | 72.24 | 73,407 | +0.35(+0.48%) |
Nov 10, 2022 | 71.44 | 72.02 | 70.65 | 71.89 | 26,850 | +4.01(+5.90%) |
Nov 09, 2022 | 69.00 | 69.21 | 67.85 | 67.88 | 30,575 | -1.19(-1.73%) |
Nov 08, 2022 | 69.04 | 69.85 | 68.45 | 69.07 | 18,860 | +0.37(+0.53%) |
Nov 07, 2022 | 68.65 | 68.87 | 68.04 | 68.71 | 29,408 | +0.60(+0.89%) |
Nov 04, 2022 | 69.17 | 69.17 | 67.17 | 68.11 | 38,536 | +1.17(+1.75%) |
Nov 03, 2022 | 67.54 | 67.54 | 65.88 | 66.94 | 26,266 | -0.14(-0.21%) |
Nov 02, 2022 | 68.66 | 67.01 | 67.07 | 49,547 | -2.10(-3.03%) | |
Nov 01, 2022 | 69.11 | 69.53 | 68.76 | 69.17 | 39,999 | +0.45(+0.66%) |
Oct 31, 2022 | 68.31 | 69.07 | 68.31 | 68.72 | 39,639 | -0.06(-0.08%) |
Oct 28, 2022 | 67.73 | 68.78 | 67.52 | 68.78 | 20,887 | +1.27(+1.89%) |
Oct 27, 2022 | 68.14 | 68.50 | 67.50 | 67.50 | 30,795 | -0.05(-0.07%) |
Oct 26, 2022 | 67.95 | 68.80 | 67.53 | 67.55 | 66,198 | -0.16(-0.24%) |
Oct 25, 2022 | 67.08 | 67.83 | 67.08 | 67.71 | 32,637 | +1.44(+2.17%) |
Oct 24, 2022 | 66.06 | 66.53 | 65.74 | 66.28 | 26,181 | +0.53(+0.81%) |
Oct 21, 2022 | 64.33 | 65.82 | 63.91 | 65.74 | 23,414 | +1.88(+2.95%) |
Oct 20, 2022 | 65.20 | 65.66 | 63.78 | 63.86 | 30,792 | -1.00(-1.55%) |
Oct 19, 2022 | 65.38 | 65.87 | 64.29 | 64.87 | 85,448 | -1.05(-1.60%) |
Oct 18, 2022 | 66.49 | 66.80 | 65.37 | 65.92 | 33,529 | +0.82(+1.25%) |
Oct 17, 2022 | 64.84 | 65.30 | 64.62 | 65.11 | 52,360 | +1.71(+2.70%) |
Oct 14, 2022 | 65.49 | 65.82 | 63.22 | 63.40 | 19,111 | -1.69(-2.59%) |
Oct 13, 2022 | 62.14 | 65.34 | 62.14 | 65.08 | 24,600 | +1.42(+2.23%) |
Oct 12, 2022 | 63.71 | 64.11 | 63.27 | 63.66 | 23,172 | -0.16(-0.26%) |
Oct 11, 2022 | 63.43 | 64.70 | 63.15 | 63.82 | 18,455 | +0.14(+0.22%) |
Oct 10, 2022 | 63.97 | 64.07 | 63.15 | 63.69 | 16,826 | -0.05(-0.07%) |
Oct 07, 2022 | 64.57 | 64.57 | 63.46 | 63.73 | 28,339 | -1.58(-2.42%) |
Oct 06, 2022 | 65.50 | 65.64 | 65.05 | 65.31 | 30,739 | -0.13(-0.19%) |
Oct 05, 2022 | 65.00 | 65.74 | 64.58 | 65.44 | 101,755 | -0.10(-0.15%) |
Oct 04, 2022 | 64.42 | 65.53 | 64.42 | 65.53 | 27,008 | +2.26(+3.57%) |
Oct 03, 2022 | 62.38 | 63.60 | 62.07 | 63.27 | 48,360 | +1.93(+3.15%) |
Sep 30, 2022 | 61.76 | 62.55 | 61.32 | 61.34 | 9,832 | -0.42(-0.68%) |
Sep 29, 2022 | 62.16 | 62.16 | 61.25 | 61.76 | 40,714 | -1.25(-1.99%) |
Sep 28, 2022 | 61.56 | 63.09 | 61.56 | 63.01 | 60,518 | +1.82(+2.97%) |
Sep 27, 2022 | 61.88 | 62.00 | 60.55 | 61.20 | 21,529 | +0.04(+0.06%) |
Sep 26, 2022 | 61.57 | 62.37 | 61.16 | 61.16 | 9,206 | -0.68(-1.11%) |
Sep 23, 2022 | 62.78 | 62.78 | 61.03 | 61.84 | 22,624 | -1.38(-2.18%) |
Sep 22, 2022 | 64.18 | 64.18 | 62.96 | 63.22 | 26,349 | -1.28(-1.99%) |
Sep 21, 2022 | 65.51 | 66.14 | 64.40 | 64.51 | 13,312 | -0.61(-0.94%) |
Sep 20, 2022 | 65.42 | 65.42 | 64.58 | 65.12 | 15,749 | -1.00(-1.51%) |
Sep 19, 2022 | 64.38 | 66.27 | 64.38 | 66.12 | 10,842 | +1.19(+1.84%) |
Sep 16, 2022 | 65.26 | 65.46 | 64.51 | 64.93 | 17,441 | -1.20(-1.82%) |
Sep 15, 2022 | 66.09 | 66.78 | 65.88 | 66.13 | 15,976 | -0.04(-0.06%) |
Sep 14, 2022 | 66.61 | 66.61 | 65.59 | 66.17 | 20,362 | -0.24(-0.36%) |
Sep 13, 2022 | 67.36 | 67.53 | 66.37 | 66.41 | 22,586 | -2.68(-3.88%) |
Sep 12, 2022 | 68.96 | 69.72 | 68.79 | 69.09 | 11,681 | +0.47(+0.68%) |
Sep 09, 2022 | 67.74 | 68.68 | 67.68 | 68.63 | 16,225 | +1.49(+2.22%) |
Sep 08, 2022 | 65.87 | 67.14 | 65.84 | 67.14 | 10,668 | +0.84(+1.27%) |
Sep 07, 2022 | 64.74 | 66.45 | 64.74 | 66.30 | 10,494 | +1.50(+2.31%) |
Sep 06, 2022 | 65.58 | 65.58 | 64.61 | 64.80 | 7,997 | -0.51(-0.78%) |
Sep 02, 2022 | 66.55 | 66.81 | 65.19 | 65.31 | 7,252 | -0.37(-0.56%) |