Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 102.65 | 102.71 | 98.91 | 100.29 | 15,238,075 | +21.53(+27.34%) |
Nov 29, 2022 | 77.85 | 79.27 | 77.75 | 78.76 | 3,312,460 | +0.76(+0.97%) |
Nov 28, 2022 | 78.22 | 79.46 | 77.71 | 78.00 | 1,791,206 | -0.28(-0.36%) |
Nov 25, 2022 | 77.85 | 78.45 | 77.56 | 78.28 | 534,719 | +0.75(+0.97%) |
Nov 23, 2022 | 76.98 | 78.19 | 76.79 | 77.53 | 1,297,155 | +0.26(+0.34%) |
Nov 22, 2022 | 76.71 | 77.37 | 76.13 | 77.27 | 921,526 | +0.56(+0.73%) |
Nov 21, 2022 | 76.21 | 77.11 | 75.81 | 76.71 | 1,181,945 | +0.45(+0.59%) |
Nov 18, 2022 | 75.75 | 77.61 | 75.60 | 76.26 | 2,818,331 | +1.14(+1.52%) |
Nov 17, 2022 | 74.50 | 75.23 | 73.23 | 75.12 | 1,627,303 | -0.55(-0.73%) |
Nov 16, 2022 | 76.08 | 76.90 | 75.61 | 75.67 | 1,460,339 | -0.38(-0.50%) |
Nov 15, 2022 | 76.15 | 77.23 | 75.22 | 76.05 | 1,375,745 | +1.00(+1.33%) |
Nov 14, 2022 | 73.70 | 76.42 | 72.20 | 75.05 | 2,244,893 | +0.81(+1.09%) |
Nov 11, 2022 | 76.40 | 76.40 | 72.46 | 74.24 | 2,793,489 | -2.33(-3.04%) |
Nov 10, 2022 | 77.57 | 78.44 | 75.62 | 76.57 | 1,988,685 | +1.61(+2.15%) |
Nov 09, 2022 | 77.00 | 78.37 | 74.84 | 74.96 | 1,465,678 | -2.12(-2.75%) |
Nov 08, 2022 | 77.77 | 78.82 | 76.80 | 77.08 | 1,676,614 | -0.56(-0.72%) |
Nov 07, 2022 | 77.00 | 78.26 | 76.44 | 77.64 | 3,925,982 | +0.50(+0.65%) |
Nov 04, 2022 | 73.30 | 77.55 | 71.47 | 77.14 | 5,092,428 | +4.21(+5.77%) |
Nov 03, 2022 | 69.90 | 73.34 | 69.05 | 72.93 | 3,836,691 | +2.60(+3.70%) |
Nov 02, 2022 | 68.00 | 70.33 | 7,470,909 | +7.15(+11.32%) | ||
Nov 01, 2022 | 62.58 | 63.79 | 61.93 | 63.18 | 4,076,087 | +0.86(+1.38%) |
Oct 31, 2022 | 63.61 | 64.18 | 62.19 | 62.32 | 3,068,393 | -1.51(-2.37%) |
Oct 28, 2022 | 63.01 | 64.12 | 62.43 | 63.83 | 2,404,839 | +0.59(+0.93%) |
Oct 27, 2022 | 66.43 | 67.15 | 63.07 | 63.24 | 3,099,874 | -1.88(-2.89%) |
Oct 26, 2022 | 66.36 | 66.67 | 64.83 | 65.12 | 2,805,026 | -1.01(-1.53%) |
Oct 25, 2022 | 63.88 | 66.31 | 63.47 | 66.13 | 3,210,621 | +2.71(+4.27%) |
Oct 24, 2022 | 63.82 | 63.97 | 62.35 | 63.42 | 2,577,208 | -0.26(-0.41%) |
Oct 21, 2022 | 62.58 | 63.81 | 62.00 | 63.68 | 892,228 | +1.07(+1.71%) |
Oct 20, 2022 | 63.74 | 63.93 | 62.21 | 62.61 | 1,357,528 | -1.13(-1.77%) |
Oct 19, 2022 | 63.18 | 64.31 | 62.95 | 63.74 | 2,220,704 | +0.05(+0.08%) |
Oct 18, 2022 | 64.90 | 65.92 | 63.43 | 63.69 | 2,247,399 | -0.52(-0.81%) |
Oct 17, 2022 | 63.00 | 64.32 | 63.00 | 64.21 | 2,437,171 | +1.70(+2.72%) |
Oct 14, 2022 | 63.60 | 65.08 | 62.32 | 62.51 | 2,180,986 | -1.04(-1.64%) |
Oct 13, 2022 | 60.25 | 64.19 | 60.03 | 63.55 | 2,605,923 | +1.97(+3.20%) |
Oct 12, 2022 | 63.61 | 64.04 | 61.00 | 61.58 | 4,477,416 | -2.04(-3.21%) |
Oct 11, 2022 | 64.68 | 65.40 | 63.18 | 63.62 | 2,466,533 | -1.46(-2.24%) |
Oct 10, 2022 | 65.00 | 65.47 | 64.38 | 65.08 | 1,871,209 | +0.08(+0.12%) |
Oct 07, 2022 | 66.78 | 67.00 | 64.42 | 65.00 | 2,813,528 | -2.89(-4.26%) |
Oct 06, 2022 | 66.50 | 68.38 | 66.15 | 67.89 | 2,783,474 | +0.84(+1.25%) |
Oct 05, 2022 | 65.87 | 67.64 | 65.55 | 67.05 | 3,225,759 | +0.89(+1.35%) |
Oct 04, 2022 | 64.28 | 66.27 | 63.76 | 66.16 | 2,573,701 | +1.90(+2.96%) |
Oct 03, 2022 | 62.53 | 64.67 | 61.72 | 64.26 | 3,626,821 | +2.37(+3.83%) |
Sep 30, 2022 | 63.05 | 64.16 | 61.85 | 61.89 | 2,043,058 | -0.80(-1.28%) |
Sep 29, 2022 | 63.80 | 63.84 | 62.30 | 62.69 | 2,041,157 | -1.15(-1.80%) |
Sep 28, 2022 | 63.14 | 64.29 | 62.55 | 63.84 | 2,831,380 | +1.67(+2.69%) |
Sep 27, 2022 | 62.17 | 63.17 | 61.41 | 62.17 | 2,043,881 | +0.38(+0.61%) |
Sep 26, 2022 | 63.01 | 64.19 | 61.45 | 61.79 | 4,334,412 | -1.18(-1.87%) |
Sep 23, 2022 | 62.05 | 63.06 | 61.33 | 62.97 | 3,691,929 | +0.34(+0.54%) |
Sep 22, 2022 | 62.38 | 63.67 | 61.44 | 62.63 | 2,529,608 | +0.11(+0.18%) |
Sep 21, 2022 | 63.88 | 64.97 | 62.51 | 62.52 | 2,133,086 | -0.96(-1.51%) |
Sep 20, 2022 | 62.63 | 64.73 | 62.13 | 63.48 | 3,165,082 | +0.52(+0.83%) |
Sep 19, 2022 | 62.15 | 63.15 | 60.76 | 62.96 | 2,207,356 | +0.30(+0.48%) |
Sep 16, 2022 | 63.12 | 63.12 | 62.23 | 62.66 | 3,868,589 | -0.88(-1.38%) |
Sep 15, 2022 | 64.11 | 65.05 | 63.05 | 63.54 | 2,329,274 | -0.22(-0.35%) |
Sep 14, 2022 | 64.41 | 65.00 | 63.51 | 63.76 | 3,362,702 | -0.63(-0.98%) |
Sep 13, 2022 | 65.09 | 65.71 | 63.90 | 64.39 | 2,991,505 | -2.29(-3.43%) |
Sep 12, 2022 | 67.13 | 68.08 | 65.92 | 66.68 | 2,931,032 | +0.59(+0.89%) |
Sep 09, 2022 | 63.50 | 66.30 | 63.22 | 66.09 | 3,334,992 | +4.06(+6.55%) |
Sep 08, 2022 | 61.12 | 62.25 | 60.70 | 62.03 | 1,712,442 | +0.39(+0.63%) |
Sep 07, 2022 | 59.85 | 61.73 | 59.59 | 61.64 | 1,666,138 | +2.01(+3.37%) |
Sep 06, 2022 | 60.46 | 60.59 | 59.16 | 59.63 | 1,477,354 | -0.37(-0.62%) |
Sep 02, 2022 | 61.11 | 61.36 | 59.91 | 60.00 | 1,986,028 | -0.83(-1.36%) |