Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.54 | 69.51 | 68.39 | 69.50 | 718,977 | +0.75(+1.08%) |
Nov 29, 2022 | 68.91 | 69.15 | 68.64 | 68.76 | 440,640 | -0.59(-0.85%) |
Nov 28, 2022 | 69.89 | 69.89 | 69.03 | 69.34 | 410,680 | -0.20(-0.28%) |
Nov 25, 2022 | 69.43 | 69.59 | 69.34 | 69.54 | 129,363 | +0.02(+0.03%) |
Nov 23, 2022 | 68.93 | 69.61 | 68.93 | 69.52 | 505,829 | +1.02(+1.48%) |
Nov 22, 2022 | 67.91 | 68.67 | 67.91 | 68.50 | 384,172 | +0.93(+1.38%) |
Nov 21, 2022 | 68.05 | 68.21 | 67.54 | 67.57 | 498,335 | +0.01(+0.01%) |
Nov 18, 2022 | 67.96 | 68.25 | 67.42 | 67.56 | 335,776 | -0.22(-0.33%) |
Nov 17, 2022 | 67.58 | 67.80 | 67.28 | 67.79 | 429,343 | -0.42(-0.61%) |
Nov 16, 2022 | 67.50 | 68.29 | 67.37 | 68.21 | 558,113 | +1.15(+1.71%) |
Nov 15, 2022 | 66.48 | 67.16 | 66.47 | 67.06 | 667,020 | +1.12(+1.69%) |
Nov 14, 2022 | 66.21 | 66.29 | 65.75 | 65.94 | 285,145 | -0.35(-0.53%) |
Nov 11, 2022 | 66.04 | 66.51 | 65.96 | 66.30 | 326,340 | +0.14(+0.21%) |
Nov 10, 2022 | 65.00 | 66.25 | 65.00 | 66.16 | 772,345 | +2.68(+4.23%) |
Nov 09, 2022 | 63.27 | 63.89 | 63.12 | 63.48 | 379,490 | -0.10(-0.16%) |
Nov 08, 2022 | 63.33 | 63.94 | 63.33 | 63.58 | 635,539 | +0.47(+0.74%) |
Nov 07, 2022 | 63.85 | 63.85 | 63.09 | 63.11 | 299,407 | -0.48(-0.76%) |
Nov 04, 2022 | 64.01 | 64.22 | 63.54 | 63.60 | 470,968 | -0.48(-0.74%) |
Nov 03, 2022 | 63.57 | 64.32 | 63.44 | 64.07 | 328,248 | -0.29(-0.45%) |
Nov 02, 2022 | 64.78 | 64.20 | 64.36 | 886,674 | -0.34(-0.53%) | |
Nov 01, 2022 | 65.05 | 65.08 | 64.30 | 64.71 | 1,371,496 | +0.68(+1.06%) |
Oct 31, 2022 | 64.23 | 64.37 | 63.58 | 64.02 | 297,282 | -0.45(-0.71%) |
Oct 28, 2022 | 64.19 | 64.80 | 64.19 | 64.48 | 290,725 | -0.15(-0.23%) |
Oct 27, 2022 | 64.41 | 64.92 | 64.02 | 64.63 | 494,014 | +0.55(+0.85%) |
Oct 26, 2022 | 63.88 | 64.47 | 63.76 | 64.08 | 589,015 | +0.57(+0.89%) |
Oct 25, 2022 | 63.06 | 63.71 | 63.06 | 63.51 | 489,349 | +1.48(+2.39%) |
Oct 24, 2022 | 62.33 | 62.62 | 61.65 | 62.03 | 730,477 | -0.28(-0.45%) |
Oct 21, 2022 | 62.01 | 62.58 | 61.75 | 62.31 | 523,805 | -0.52(-0.83%) |
Oct 20, 2022 | 63.47 | 63.83 | 62.80 | 62.83 | 719,473 | -0.93(-1.46%) |
Oct 19, 2022 | 64.21 | 64.40 | 63.66 | 63.76 | 566,437 | -1.06(-1.63%) |
Oct 18, 2022 | 64.84 | 65.08 | 64.06 | 64.81 | 667,522 | +0.13(+0.20%) |
Oct 17, 2022 | 64.95 | 65.41 | 64.49 | 64.68 | 488,585 | +0.22(+0.35%) |
Oct 14, 2022 | 65.71 | 65.75 | 64.37 | 64.46 | 532,581 | -0.79(-1.21%) |
Oct 13, 2022 | 64.17 | 65.61 | 64.06 | 65.25 | 775,965 | -0.06(-0.09%) |
Oct 12, 2022 | 65.05 | 65.53 | 64.92 | 65.31 | 1,244,041 | -0.03(-0.04%) |
Oct 11, 2022 | 65.20 | 66.11 | 64.83 | 65.33 | 681,517 | +0.28(+0.43%) |
Oct 10, 2022 | 65.94 | 66.11 | 64.87 | 65.05 | 292,418 | -1.06(-1.60%) |
Oct 07, 2022 | 66.30 | 66.56 | 66.00 | 66.11 | 654,871 | -0.86(-1.29%) |
Oct 06, 2022 | 67.32 | 67.41 | 66.68 | 66.98 | 720,313 | -0.09(-0.14%) |
Oct 05, 2022 | 67.19 | 67.31 | 66.58 | 67.07 | 641,218 | -0.78(-1.15%) |
Oct 04, 2022 | 68.13 | 68.49 | 67.76 | 67.85 | 930,100 | +0.19(+0.29%) |
Oct 03, 2022 | 67.34 | 68.33 | 67.32 | 67.65 | 758,413 | +1.11(+1.67%) |
Sep 30, 2022 | 67.22 | 67.65 | 66.36 | 66.54 | 602,097 | -0.39(-0.58%) |
Sep 29, 2022 | 66.62 | 67.07 | 66.22 | 66.93 | 377,358 | -0.47(-0.70%) |
Sep 28, 2022 | 66.53 | 67.47 | 66.30 | 67.40 | 753,854 | +1.76(+2.68%) |
Sep 27, 2022 | 66.87 | 67.10 | 65.55 | 65.65 | 864,127 | -1.60(-2.38%) |
Sep 26, 2022 | 68.30 | 68.45 | 67.06 | 67.25 | 908,558 | -1.48(-2.15%) |
Sep 23, 2022 | 68.54 | 69.00 | 68.16 | 68.73 | 965,988 | +0.10(+0.15%) |
Sep 22, 2022 | 69.11 | 69.15 | 68.31 | 68.62 | 493,385 | -1.38(-1.97%) |
Sep 21, 2022 | 69.63 | 70.20 | 69.13 | 70.00 | 427,621 | +0.60(+0.87%) |
Sep 20, 2022 | 69.36 | 69.75 | 69.08 | 69.40 | 308,551 | -0.82(-1.17%) |
Sep 19, 2022 | 69.77 | 70.38 | 69.72 | 70.22 | 200,691 | +0.17(+0.24%) |
Sep 16, 2022 | 69.87 | 70.42 | 69.76 | 70.06 | 260,816 | -0.34(-0.49%) |
Sep 15, 2022 | 70.54 | 70.64 | 70.26 | 70.40 | 269,529 | -0.30(-0.42%) |
Sep 14, 2022 | 70.17 | 70.86 | 70.17 | 70.70 | 425,863 | +0.39(+0.55%) |
Sep 13, 2022 | 69.87 | 70.46 | 69.71 | 70.31 | 696,250 | -0.32(-0.46%) |
Sep 12, 2022 | 71.32 | 71.43 | 70.39 | 70.63 | 608,076 | -0.40(-0.56%) |
Sep 09, 2022 | 71.04 | 71.35 | 70.83 | 71.03 | 206,226 | +0.18(+0.25%) |
Sep 08, 2022 | 71.20 | 71.48 | 70.80 | 70.85 | 265,612 | -0.34(-0.48%) |
Sep 07, 2022 | 70.55 | 71.35 | 70.48 | 71.20 | 208,226 | +1.13(+1.61%) |
Sep 06, 2022 | 70.94 | 70.96 | 69.99 | 70.07 | 603,871 | -1.43(-2.00%) |
Sep 02, 2022 | 71.36 | 71.95 | 71.36 | 71.50 | 254,933 | +0.14(+0.19%) |