Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.05 | 69.29 | 67.25 | 69.20 | 350,862 | +0.92(+1.34%) |
Nov 29, 2022 | 68.48 | 68.99 | 68.13 | 68.29 | 193,567 | -0.51(-0.75%) |
Nov 28, 2022 | 69.22 | 69.60 | 67.94 | 68.80 | 238,515 | -0.93(-1.34%) |
Nov 25, 2022 | 69.10 | 69.96 | 69.04 | 69.74 | 106,444 | +0.94(+1.37%) |
Nov 23, 2022 | 68.26 | 68.90 | 67.75 | 68.79 | 244,371 | +0.35(+0.50%) |
Nov 22, 2022 | 67.82 | 68.46 | 67.57 | 68.45 | 262,239 | +0.78(+1.16%) |
Nov 21, 2022 | 65.91 | 68.04 | 65.91 | 67.66 | 342,167 | +1.48(+2.24%) |
Nov 18, 2022 | 65.08 | 66.31 | 64.54 | 66.18 | 452,114 | +2.11(+3.29%) |
Nov 17, 2022 | 62.64 | 64.07 | 62.46 | 64.07 | 346,863 | +0.78(+1.24%) |
Nov 16, 2022 | 64.71 | 65.25 | 62.12 | 63.28 | 517,893 | -2.10(-3.21%) |
Nov 15, 2022 | 65.28 | 65.93 | 64.73 | 65.38 | 294,800 | +0.43(+0.66%) |
Nov 14, 2022 | 66.01 | 66.36 | 64.88 | 64.95 | 332,277 | -0.92(-1.40%) |
Nov 11, 2022 | 66.55 | 66.84 | 65.76 | 65.88 | 368,113 | -0.53(-0.80%) |
Nov 10, 2022 | 65.45 | 66.71 | 65.06 | 66.41 | 378,691 | +2.52(+3.95%) |
Nov 09, 2022 | 63.28 | 64.62 | 62.97 | 63.89 | 402,383 | +0.40(+0.63%) |
Nov 08, 2022 | 63.10 | 63.92 | 62.86 | 63.49 | 219,938 | +0.51(+0.82%) |
Nov 07, 2022 | 63.89 | 63.89 | 61.75 | 62.97 | 315,600 | -0.98(-1.53%) |
Nov 04, 2022 | 63.44 | 64.64 | 63.05 | 63.95 | 215,025 | +0.51(+0.81%) |
Nov 03, 2022 | 63.80 | 63.83 | 63.03 | 63.44 | 237,132 | -1.17(-1.81%) |
Nov 02, 2022 | 65.24 | 64.56 | 64.61 | 349,987 | -1.09(-1.66%) | |
Nov 01, 2022 | 65.25 | 66.08 | 64.67 | 65.70 | 245,248 | +0.50(+0.77%) |
Oct 31, 2022 | 65.04 | 65.97 | 64.71 | 65.20 | 460,259 | +0.10(+0.16%) |
Oct 28, 2022 | 65.00 | 65.53 | 64.68 | 65.09 | 476,727 | +0.56(+0.87%) |
Oct 27, 2022 | 63.98 | 65.71 | 63.77 | 64.53 | 368,733 | +1.09(+1.72%) |
Oct 26, 2022 | 63.12 | 63.87 | 62.57 | 63.44 | 370,593 | +0.96(+1.54%) |
Oct 25, 2022 | 61.28 | 62.63 | 61.28 | 62.48 | 302,708 | +1.21(+1.98%) |
Oct 24, 2022 | 61.32 | 62.25 | 61.10 | 61.26 | 242,657 | +0.22(+0.37%) |
Oct 21, 2022 | 61.07 | 61.28 | 59.71 | 61.04 | 438,187 | +0.52(+0.86%) |
Oct 20, 2022 | 61.55 | 61.55 | 60.43 | 60.52 | 453,040 | -0.64(-1.05%) |
Oct 19, 2022 | 60.63 | 61.47 | 60.44 | 61.16 | 312,062 | -0.35(-0.56%) |
Oct 18, 2022 | 61.14 | 62.10 | 61.05 | 61.51 | 358,197 | +1.08(+1.79%) |
Oct 17, 2022 | 59.99 | 61.66 | 59.64 | 60.42 | 328,298 | +1.40(+2.37%) |
Oct 14, 2022 | 61.26 | 61.68 | 58.99 | 59.02 | 344,584 | -2.02(-3.30%) |
Oct 13, 2022 | 57.97 | 61.08 | 57.92 | 61.04 | 409,666 | +2.26(+3.84%) |
Oct 12, 2022 | 59.20 | 59.20 | 58.19 | 58.78 | 268,702 | -0.64(-1.07%) |
Oct 11, 2022 | 57.68 | 59.98 | 57.45 | 59.42 | 426,280 | +1.48(+2.55%) |
Oct 10, 2022 | 58.20 | 58.91 | 57.86 | 57.94 | 232,235 | +0.04(+0.06%) |
Oct 07, 2022 | 58.85 | 58.85 | 57.57 | 57.90 | 307,111 | -0.91(-1.54%) |
Oct 06, 2022 | 59.93 | 59.93 | 58.76 | 58.81 | 307,018 | -1.32(-2.19%) |
Oct 05, 2022 | 60.43 | 60.43 | 59.42 | 60.13 | 227,757 | -1.20(-1.96%) |
Oct 04, 2022 | 59.92 | 61.38 | 59.87 | 61.33 | 284,719 | +1.47(+2.45%) |
Oct 03, 2022 | 59.13 | 60.39 | 58.64 | 59.86 | 231,126 | +1.65(+2.84%) |
Sep 30, 2022 | 60.29 | 60.39 | 58.11 | 58.21 | 391,974 | -1.58(-2.64%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.95 | 59.79 | 352,815 | -1.73(-2.81%) |
Sep 28, 2022 | 61.40 | 62.10 | 60.47 | 61.52 | 322,169 | +0.90(+1.48%) |
Sep 27, 2022 | 62.58 | 62.75 | 60.49 | 60.62 | 242,636 | -1.64(-2.64%) |
Sep 26, 2022 | 63.39 | 63.44 | 61.43 | 62.26 | 267,305 | -1.19(-1.87%) |
Sep 23, 2022 | 64.15 | 64.33 | 62.73 | 63.45 | 213,045 | -1.39(-2.15%) |
Sep 22, 2022 | 64.09 | 65.02 | 63.29 | 64.84 | 242,039 | +0.76(+1.18%) |
Sep 21, 2022 | 65.32 | 65.99 | 64.04 | 64.09 | 235,640 | -0.81(-1.25%) |
Sep 20, 2022 | 65.34 | 65.56 | 64.10 | 64.90 | 361,031 | -1.04(-1.57%) |
Sep 19, 2022 | 64.38 | 65.95 | 64.35 | 65.93 | 219,811 | +1.25(+1.93%) |
Sep 16, 2022 | 64.18 | 64.83 | 64.00 | 64.68 | 444,950 | +0.40(+0.62%) |
Sep 15, 2022 | 64.99 | 64.99 | 63.97 | 64.28 | 198,095 | -1.01(-1.54%) |
Sep 14, 2022 | 64.65 | 65.63 | 64.55 | 65.29 | 233,399 | +0.72(+1.11%) |
Sep 13, 2022 | 66.21 | 66.44 | 64.16 | 64.57 | 300,205 | -2.39(-3.57%) |
Sep 12, 2022 | 65.84 | 66.98 | 65.74 | 66.96 | 307,119 | +1.32(+2.01%) |
Sep 09, 2022 | 65.79 | 65.86 | 64.80 | 65.64 | 369,183 | +1.29(+2.01%) |
Sep 08, 2022 | 64.20 | 64.63 | 63.87 | 64.35 | 197,575 | -0.43(-0.67%) |
Sep 07, 2022 | 63.24 | 64.80 | 63.24 | 64.79 | 238,046 | +1.23(+1.94%) |
Sep 06, 2022 | 64.06 | 64.40 | 63.19 | 63.56 | 226,963 | -0.26(-0.41%) |
Sep 02, 2022 | 64.92 | 65.23 | 63.62 | 63.81 | 259,865 | -0.77(-1.19%) |