Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.73 | 71.04 | 70.13 | 71.00 | 140,436 | +1.48(+2.12%) |
Nov 29, 2022 | 69.72 | 69.73 | 69.40 | 69.52 | 36,461 | +1.03(+1.51%) |
Nov 28, 2022 | 68.67 | 69.23 | 68.42 | 68.49 | 25,708 | -0.12(-0.17%) |
Nov 25, 2022 | 68.44 | 68.62 | 68.44 | 68.60 | 32,155 | -0.03(-0.04%) |
Nov 23, 2022 | 68.24 | 68.75 | 68.22 | 68.63 | 89,102 | +0.26(+0.38%) |
Nov 22, 2022 | 68.03 | 68.43 | 67.97 | 68.37 | 28,740 | +0.62(+0.91%) |
Nov 21, 2022 | 67.98 | 68.03 | 67.72 | 67.76 | 23,866 | -0.70(-1.03%) |
Nov 18, 2022 | 68.66 | 68.74 | 68.35 | 68.46 | 42,366 | +0.20(+0.30%) |
Nov 17, 2022 | 67.70 | 68.44 | 67.70 | 68.26 | 93,745 | -0.26(-0.38%) |
Nov 16, 2022 | 69.10 | 69.10 | 67.86 | 68.52 | 735,555 | -1.28(-1.84%) |
Nov 15, 2022 | 70.35 | 70.45 | 69.72 | 69.80 | 19,132 | +0.33(+0.47%) |
Nov 14, 2022 | 69.40 | 69.79 | 69.40 | 69.47 | 29,785 | -0.40(-0.57%) |
Nov 11, 2022 | 69.60 | 70.07 | 69.50 | 69.87 | 147,475 | +0.57(+0.82%) |
Nov 10, 2022 | 68.99 | 69.45 | 68.57 | 69.30 | 53,436 | +2.96(+4.47%) |
Nov 09, 2022 | 66.57 | 67.05 | 66.28 | 66.34 | 24,790 | -0.91(-1.35%) |
Nov 08, 2022 | 66.60 | 67.40 | 66.49 | 67.24 | 32,398 | +1.21(+1.83%) |
Nov 07, 2022 | 66.24 | 66.24 | 65.88 | 66.04 | 48,655 | -0.35(-0.52%) |
Nov 04, 2022 | 66.02 | 66.58 | 65.83 | 66.38 | 129,306 | +1.53(+2.37%) |
Nov 03, 2022 | 64.70 | 65.05 | 64.44 | 64.85 | 99,599 | +0.07(+0.10%) |
Nov 02, 2022 | 65.53 | 64.74 | 64.78 | 31,503 | -0.54(-0.83%) | |
Nov 01, 2022 | 65.64 | 65.64 | 65.04 | 65.32 | 42,389 | +1.13(+1.76%) |
Oct 31, 2022 | 63.89 | 64.24 | 63.87 | 64.19 | 25,295 | -0.18(-0.29%) |
Oct 28, 2022 | 64.17 | 64.42 | 64.08 | 64.38 | 66,308 | +0.23(+0.36%) |
Oct 27, 2022 | 64.43 | 64.59 | 64.09 | 64.14 | 44,573 | -0.08(-0.12%) |
Oct 26, 2022 | 63.80 | 64.65 | 63.80 | 64.22 | 39,931 | +0.42(+0.67%) |
Oct 25, 2022 | 63.28 | 63.88 | 63.22 | 63.80 | 85,470 | +0.78(+1.24%) |
Oct 24, 2022 | 62.83 | 63.05 | 62.28 | 63.02 | 94,673 | -0.49(-0.78%) |
Oct 21, 2022 | 62.74 | 63.57 | 62.63 | 63.51 | 59,958 | +0.74(+1.18%) |
Oct 20, 2022 | 62.98 | 63.71 | 62.72 | 62.76 | 29,493 | +0.76(+1.23%) |
Oct 19, 2022 | 62.09 | 62.51 | 61.80 | 62.00 | 79,463 | -0.37(-0.59%) |
Oct 18, 2022 | 62.88 | 62.95 | 62.16 | 62.37 | 125,967 | +0.11(+0.17%) |
Oct 17, 2022 | 62.04 | 62.74 | 62.04 | 62.26 | 78,121 | +1.53(+2.53%) |
Oct 14, 2022 | 61.59 | 61.59 | 60.62 | 60.73 | 51,671 | -0.92(-1.49%) |
Oct 13, 2022 | 60.73 | 61.94 | 60.04 | 61.64 | 98,834 | -0.19(-0.31%) |
Oct 12, 2022 | 61.33 | 61.90 | 61.24 | 61.84 | 191,289 | +0.52(+0.85%) |
Oct 11, 2022 | 61.40 | 61.86 | 61.14 | 61.32 | 57,171 | -0.63(-1.01%) |
Oct 10, 2022 | 62.20 | 62.20 | 61.79 | 61.94 | 36,329 | -0.64(-1.02%) |
Oct 07, 2022 | 63.14 | 63.22 | 62.43 | 62.58 | 21,680 | -1.17(-1.83%) |
Oct 06, 2022 | 64.08 | 64.15 | 63.67 | 63.75 | 24,597 | +0.39(+0.61%) |
Oct 05, 2022 | 63.22 | 63.59 | 62.93 | 63.36 | 39,812 | -0.24(-0.38%) |
Oct 04, 2022 | 63.05 | 63.85 | 62.92 | 63.60 | 44,880 | +1.38(+2.22%) |
Oct 03, 2022 | 61.83 | 62.36 | 61.54 | 62.22 | 46,350 | -0.51(-0.82%) |
Sep 30, 2022 | 63.05 | 63.37 | 62.70 | 62.74 | 60,364 | -0.18(-0.29%) |
Sep 29, 2022 | 63.18 | 63.19 | 62.39 | 62.92 | 47,196 | -1.38(-2.15%) |
Sep 28, 2022 | 63.27 | 64.43 | 62.87 | 64.30 | 69,434 | +0.65(+1.02%) |
Sep 27, 2022 | 63.84 | 63.98 | 63.52 | 63.65 | 45,028 | -0.10(-0.15%) |
Sep 26, 2022 | 64.21 | 64.43 | 63.71 | 63.75 | 29,321 | -0.99(-1.54%) |
Sep 23, 2022 | 65.25 | 65.25 | 64.61 | 64.74 | 71,807 | -1.27(-1.93%) |
Sep 22, 2022 | 66.34 | 66.42 | 65.83 | 66.02 | 25,767 | +0.31(+0.47%) |
Sep 21, 2022 | 66.08 | 66.56 | 65.51 | 65.71 | 35,672 | -0.48(-0.73%) |
Sep 20, 2022 | 66.42 | 66.57 | 65.94 | 66.19 | 65,167 | -0.57(-0.85%) |
Sep 19, 2022 | 66.18 | 66.76 | 66.18 | 66.76 | 39,277 | +0.38(+0.57%) |
Sep 16, 2022 | 66.23 | 66.55 | 65.98 | 66.38 | 44,470 | -0.29(-0.43%) |
Sep 15, 2022 | 67.03 | 67.28 | 66.44 | 66.67 | 103,063 | -1.47(-2.15%) |
Sep 14, 2022 | 68.28 | 68.30 | 67.88 | 68.14 | 70,671 | +0.52(+0.77%) |
Sep 13, 2022 | 68.14 | 68.27 | 67.51 | 67.62 | 120,176 | -2.06(-2.95%) |
Sep 12, 2022 | 69.34 | 69.78 | 69.29 | 69.68 | 50,444 | +1.05(+1.53%) |
Sep 09, 2022 | 68.60 | 68.72 | 68.41 | 68.62 | 86,871 | +0.68(+0.99%) |
Sep 08, 2022 | 67.65 | 67.95 | 67.32 | 67.95 | 129,801 | +0.24(+0.36%) |
Sep 07, 2022 | 67.17 | 67.85 | 67.17 | 67.71 | 109,783 | +0.70(+1.05%) |
Sep 06, 2022 | 67.46 | 67.52 | 66.81 | 67.00 | 46,497 | +0.29(+0.43%) |
Sep 02, 2022 | 67.01 | 67.27 | 66.65 | 66.71 | 53,125 | +0.02(+0.03%) |