Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.53 | 75.53 | 73.78 | 75.10 | 400,288 | +0.25(+0.33%) |
Nov 29, 2022 | 74.79 | 75.88 | 74.62 | 74.86 | 338,354 | -0.97(-1.28%) |
Nov 28, 2022 | 76.53 | 76.63 | 75.72 | 75.83 | 338,196 | -0.88(-1.15%) |
Nov 25, 2022 | 76.27 | 76.96 | 75.90 | 76.71 | 152,369 | +1.41(+1.87%) |
Nov 23, 2022 | 75.46 | 76.02 | 74.84 | 75.30 | 186,062 | -0.06(-0.08%) |
Nov 22, 2022 | 73.47 | 76.03 | 73.03 | 75.36 | 492,484 | +0.95(+1.28%) |
Nov 21, 2022 | 73.01 | 74.65 | 72.60 | 74.41 | 328,514 | +1.00(+1.37%) |
Nov 18, 2022 | 74.67 | 75.17 | 72.81 | 73.41 | 177,888 | -0.45(-0.60%) |
Nov 17, 2022 | 72.74 | 73.95 | 72.48 | 73.85 | 292,385 | -0.53(-0.71%) |
Nov 16, 2022 | 74.70 | 75.11 | 73.67 | 74.38 | 321,440 | -1.68(-2.20%) |
Nov 15, 2022 | 77.40 | 78.06 | 75.42 | 76.06 | 282,598 | -0.32(-0.42%) |
Nov 14, 2022 | 76.53 | 77.42 | 76.31 | 76.37 | 397,729 | -1.20(-1.55%) |
Nov 11, 2022 | 75.81 | 77.89 | 75.33 | 77.57 | 776,792 | +2.36(+3.14%) |
Nov 10, 2022 | 74.30 | 75.25 | 73.92 | 75.21 | 667,962 | +3.07(+4.25%) |
Nov 09, 2022 | 71.79 | 72.64 | 71.57 | 72.15 | 273,428 | +0.06(+0.08%) |
Nov 08, 2022 | 70.71 | 72.96 | 70.71 | 72.09 | 446,810 | +1.30(+1.84%) |
Nov 07, 2022 | 72.82 | 72.97 | 69.07 | 70.79 | 916,545 | +2.27(+3.32%) |
Nov 04, 2022 | 68.87 | 69.34 | 67.57 | 68.52 | 339,276 | +1.94(+2.92%) |
Nov 03, 2022 | 65.56 | 67.03 | 65.42 | 66.57 | 240,482 | +0.64(+0.96%) |
Nov 02, 2022 | 67.55 | 68.16 | 65.92 | 65.94 | 283,496 | -2.52(-3.68%) |
Nov 01, 2022 | 68.74 | 69.41 | 68.33 | 68.46 | 291,887 | +0.10(+0.15%) |
Oct 31, 2022 | 67.91 | 68.68 | 67.68 | 68.36 | 442,693 | +1.02(+1.52%) |
Oct 28, 2022 | 65.31 | 67.38 | 65.31 | 67.33 | 530,967 | +0.00(+0.00%) |
Oct 27, 2022 | 66.44 | 67.68 | 66.42 | 67.33 | 680,531 | +0.59(+0.88%) |
Oct 26, 2022 | 65.58 | 66.97 | 65.24 | 66.75 | 674,096 | +2.01(+3.11%) |
Oct 25, 2022 | 63.41 | 64.96 | 63.04 | 64.73 | 402,711 | +1.80(+2.85%) |
Oct 24, 2022 | 63.57 | 63.65 | 62.38 | 62.94 | 344,693 | +0.02(+0.03%) |
Oct 21, 2022 | 60.68 | 62.99 | 60.66 | 62.92 | 331,909 | +1.21(+1.96%) |
Oct 20, 2022 | 62.20 | 62.58 | 61.59 | 61.71 | 313,838 | -0.45(-0.72%) |
Oct 19, 2022 | 62.18 | 62.97 | 61.59 | 62.15 | 536,552 | +0.02(+0.03%) |
Oct 18, 2022 | 63.19 | 63.78 | 62.10 | 62.13 | 679,205 | +1.22(+2.00%) |
Oct 17, 2022 | 62.07 | 62.22 | 60.65 | 60.91 | 689,896 | +0.98(+1.64%) |
Oct 14, 2022 | 61.75 | 61.75 | 59.91 | 59.93 | 587,436 | +0.64(+1.07%) |
Oct 13, 2022 | 56.91 | 59.90 | 56.33 | 59.30 | 1,109,988 | +2.85(+5.04%) |
Oct 12, 2022 | 55.49 | 56.56 | 55.47 | 56.45 | 602,884 | -0.52(-0.91%) |
Oct 11, 2022 | 58.63 | 58.82 | 56.86 | 56.97 | 415,973 | -1.08(-1.86%) |
Oct 10, 2022 | 58.73 | 58.75 | 57.48 | 58.05 | 382,109 | +0.07(+0.12%) |
Oct 07, 2022 | 59.72 | 60.18 | 57.72 | 57.98 | 588,108 | -3.10(-5.07%) |
Oct 06, 2022 | 61.59 | 62.03 | 60.51 | 61.07 | 638,245 | -0.98(-1.58%) |
Oct 05, 2022 | 62.15 | 62.58 | 61.69 | 62.06 | 345,929 | -1.04(-1.65%) |
Oct 04, 2022 | 62.05 | 63.40 | 62.00 | 63.10 | 832,476 | +4.03(+6.82%) |
Oct 03, 2022 | 57.75 | 59.48 | 57.65 | 59.07 | 605,864 | +1.10(+1.90%) |
Sep 30, 2022 | 57.23 | 58.80 | 56.91 | 57.97 | 569,158 | +0.78(+1.37%) |
Sep 29, 2022 | 57.84 | 58.51 | 56.51 | 57.18 | 744,103 | -2.26(-3.81%) |
Sep 28, 2022 | 57.89 | 59.73 | 57.35 | 59.45 | 1,660,713 | +0.94(+1.61%) |
Sep 27, 2022 | 60.87 | 60.87 | 58.09 | 58.50 | 1,058,656 | -1.54(-2.56%) |
Sep 26, 2022 | 60.68 | 61.49 | 59.98 | 60.04 | 766,862 | -1.97(-3.18%) |
Sep 23, 2022 | 61.44 | 62.20 | 60.68 | 62.02 | 535,192 | -1.84(-2.87%) |
Sep 22, 2022 | 65.31 | 65.57 | 63.49 | 63.85 | 500,135 | -1.29(-1.98%) |
Sep 21, 2022 | 66.23 | 66.85 | 65.14 | 65.14 | 422,738 | -2.01(-3.00%) |
Sep 20, 2022 | 68.22 | 68.28 | 66.86 | 67.16 | 495,970 | -1.80(-2.60%) |
Sep 19, 2022 | 67.59 | 69.45 | 67.52 | 68.95 | 253,387 | +1.47(+2.18%) |
Sep 16, 2022 | 67.73 | 67.74 | 65.23 | 67.48 | 840,585 | -1.66(-2.40%) |
Sep 15, 2022 | 68.45 | 71.15 | 68.45 | 69.14 | 745,214 | +0.94(+1.38%) |
Sep 14, 2022 | 70.07 | 70.51 | 67.33 | 68.20 | 1,093,417 | -3.58(-4.99%) |
Sep 13, 2022 | 72.23 | 73.53 | 71.71 | 71.78 | 616,121 | -2.06(-2.79%) |
Sep 12, 2022 | 74.59 | 74.83 | 73.35 | 73.84 | 333,277 | +0.17(+0.23%) |
Sep 09, 2022 | 73.48 | 74.44 | 73.39 | 73.67 | 551,838 | +1.43(+1.98%) |
Sep 08, 2022 | 71.47 | 72.52 | 70.56 | 72.25 | 557,016 | -1.04(-1.42%) |
Sep 07, 2022 | 71.86 | 73.50 | 71.85 | 73.29 | 500,334 | +1.12(+1.55%) |
Sep 06, 2022 | 72.90 | 73.03 | 71.43 | 72.17 | 244,757 | -0.04(-0.05%) |
Sep 02, 2022 | 71.75 | 73.63 | 71.25 | 72.21 | 496,788 | +0.20(+0.28%) |