Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.80 | 71.00 | 68.31 | 70.94 | 689,221 | +1.08(+1.55%) |
Nov 29, 2022 | 69.69 | 70.59 | 69.41 | 69.86 | 244,886 | +0.21(+0.30%) |
Nov 28, 2022 | 71.08 | 71.08 | 69.45 | 69.65 | 344,835 | -1.88(-2.62%) |
Nov 25, 2022 | 71.40 | 71.64 | 71.11 | 71.53 | 93,586 | +0.67(+0.94%) |
Nov 23, 2022 | 70.86 | 71.63 | 70.69 | 70.87 | 436,521 | -0.02(-0.03%) |
Nov 22, 2022 | 70.08 | 71.02 | 69.97 | 70.88 | 328,332 | +1.15(+1.64%) |
Nov 21, 2022 | 69.29 | 70.04 | 69.17 | 69.74 | 374,200 | +0.45(+0.65%) |
Nov 18, 2022 | 69.40 | 69.63 | 68.52 | 69.29 | 386,428 | +0.76(+1.11%) |
Nov 17, 2022 | 68.70 | 68.99 | 68.13 | 68.53 | 471,253 | -0.79(-1.14%) |
Nov 16, 2022 | 69.25 | 69.64 | 68.43 | 69.32 | 473,591 | +0.11(+0.16%) |
Nov 15, 2022 | 70.01 | 70.79 | 68.90 | 69.20 | 349,470 | -0.31(-0.45%) |
Nov 14, 2022 | 69.34 | 70.39 | 69.34 | 69.51 | 428,646 | +0.13(+0.19%) |
Nov 11, 2022 | 70.63 | 71.06 | 69.31 | 69.38 | 454,626 | -1.15(-1.64%) |
Nov 10, 2022 | 69.59 | 70.58 | 69.22 | 70.54 | 521,337 | +2.39(+3.51%) |
Nov 09, 2022 | 67.92 | 68.73 | 67.77 | 68.14 | 424,459 | -0.27(-0.40%) |
Nov 08, 2022 | 68.01 | 68.71 | 67.47 | 68.42 | 303,854 | +0.39(+0.58%) |
Nov 07, 2022 | 67.83 | 68.08 | 67.43 | 68.02 | 394,212 | +0.73(+1.09%) |
Nov 04, 2022 | 66.92 | 67.62 | 66.50 | 67.29 | 228,650 | +1.00(+1.52%) |
Nov 03, 2022 | 66.46 | 66.51 | 65.12 | 66.28 | 252,823 | -0.61(-0.91%) |
Nov 02, 2022 | 67.14 | 68.26 | 66.65 | 66.89 | 473,392 | -0.44(-0.66%) |
Nov 01, 2022 | 67.67 | 67.83 | 67.26 | 67.34 | 421,719 | +0.15(+0.22%) |
Oct 31, 2022 | 67.09 | 67.53 | 66.64 | 67.19 | 1,035,389 | -0.14(-0.21%) |
Oct 28, 2022 | 66.31 | 67.59 | 66.28 | 67.33 | 521,390 | +1.38(+2.09%) |
Oct 27, 2022 | 67.52 | 68.14 | 65.67 | 65.95 | 719,222 | -1.34(-1.99%) |
Oct 26, 2022 | 69.94 | 70.44 | 67.23 | 67.29 | 1,060,679 | -2.22(-3.19%) |
Oct 25, 2022 | 68.72 | 69.62 | 68.66 | 69.50 | 764,617 | +0.51(+0.73%) |
Oct 24, 2022 | 68.24 | 69.13 | 67.65 | 69.00 | 486,430 | +1.13(+1.66%) |
Oct 21, 2022 | 67.74 | 68.40 | 66.69 | 67.87 | 599,792 | +0.33(+0.49%) |
Oct 20, 2022 | 69.55 | 69.72 | 66.96 | 67.54 | 518,088 | -1.99(-2.86%) |
Oct 19, 2022 | 69.59 | 70.30 | 68.68 | 69.53 | 550,599 | -0.16(-0.23%) |
Oct 18, 2022 | 70.43 | 70.85 | 69.20 | 69.69 | 494,655 | +0.12(+0.18%) |
Oct 17, 2022 | 69.19 | 69.95 | 69.00 | 69.57 | 530,336 | +1.39(+2.04%) |
Oct 14, 2022 | 68.89 | 69.87 | 67.54 | 68.18 | 697,470 | -0.28(-0.41%) |
Oct 13, 2022 | 65.17 | 68.78 | 64.48 | 68.46 | 752,143 | +2.70(+4.11%) |
Oct 12, 2022 | 65.95 | 66.63 | 65.18 | 65.76 | 685,887 | +0.17(+0.26%) |
Oct 11, 2022 | 64.08 | 66.66 | 64.06 | 65.59 | 895,672 | +1.46(+2.28%) |
Oct 10, 2022 | 65.22 | 65.68 | 64.07 | 64.12 | 446,690 | -0.90(-1.39%) |
Oct 07, 2022 | 66.22 | 66.22 | 64.74 | 65.03 | 345,090 | -1.41(-2.12%) |
Oct 06, 2022 | 66.04 | 66.77 | 65.92 | 66.43 | 410,438 | -0.35(-0.52%) |
Oct 05, 2022 | 66.51 | 67.17 | 66.10 | 66.78 | 495,256 | -0.53(-0.79%) |
Oct 04, 2022 | 64.75 | 67.32 | 64.75 | 67.32 | 542,139 | +3.19(+4.98%) |
Oct 03, 2022 | 63.41 | 64.39 | 62.62 | 64.12 | 419,982 | +1.53(+2.44%) |
Sep 30, 2022 | 62.73 | 63.46 | 62.35 | 62.59 | 591,943 | -0.13(-0.21%) |
Sep 29, 2022 | 62.87 | 63.14 | 62.14 | 62.73 | 431,165 | -0.81(-1.27%) |
Sep 28, 2022 | 62.64 | 63.98 | 62.39 | 63.53 | 516,271 | +0.88(+1.41%) |
Sep 27, 2022 | 63.93 | 64.23 | 62.05 | 62.65 | 386,546 | -1.14(-1.78%) |
Sep 26, 2022 | 63.59 | 64.46 | 63.47 | 63.79 | 368,767 | -0.42(-0.66%) |
Sep 23, 2022 | 64.44 | 64.56 | 63.36 | 64.21 | 398,898 | -0.93(-1.43%) |
Sep 22, 2022 | 66.72 | 66.76 | 64.85 | 65.14 | 451,463 | -1.46(-2.20%) |
Sep 21, 2022 | 67.79 | 68.20 | 66.60 | 66.60 | 429,601 | -0.89(-1.32%) |
Sep 20, 2022 | 67.14 | 67.85 | 66.97 | 67.50 | 495,369 | -0.23(-0.35%) |
Sep 19, 2022 | 65.70 | 67.74 | 65.70 | 67.73 | 374,741 | +1.40(+2.11%) |
Sep 16, 2022 | 66.91 | 67.12 | 66.12 | 66.33 | 1,180,358 | -1.02(-1.52%) |
Sep 15, 2022 | 65.81 | 67.82 | 65.81 | 67.35 | 460,480 | +1.43(+2.16%) |
Sep 14, 2022 | 65.79 | 65.95 | 64.89 | 65.93 | 415,564 | +0.49(+0.75%) |
Sep 13, 2022 | 66.38 | 66.38 | 65.22 | 65.44 | 419,142 | -1.89(-2.81%) |
Sep 12, 2022 | 66.35 | 67.87 | 66.35 | 67.33 | 358,380 | +1.06(+1.60%) |
Sep 09, 2022 | 66.68 | 67.10 | 66.24 | 66.27 | 515,729 | -0.17(-0.25%) |
Sep 08, 2022 | 65.04 | 66.49 | 64.80 | 66.44 | 412,498 | +0.96(+1.47%) |
Sep 07, 2022 | 64.78 | 65.53 | 64.56 | 65.48 | 465,214 | +0.79(+1.22%) |
Sep 06, 2022 | 65.34 | 65.34 | 64.00 | 64.68 | 580,372 | -0.53(-0.81%) |
Sep 02, 2022 | 66.18 | 66.63 | 65.02 | 65.22 | 422,210 | -0.57(-0.86%) |