Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.37 | 62.80 | 60.51 | 62.08 | 774,569 | +1.43(+2.36%) |
Nov 29, 2022 | 60.85 | 61.95 | 60.25 | 60.65 | 632,273 | -0.24(-0.39%) |
Nov 28, 2022 | 58.41 | 60.92 | 58.41 | 60.89 | 1,033,737 | +2.44(+4.17%) |
Nov 25, 2022 | 58.67 | 58.75 | 57.58 | 58.45 | 322,359 | -0.31(-0.53%) |
Nov 23, 2022 | 57.68 | 59.29 | 57.01 | 58.76 | 694,055 | +0.84(+1.45%) |
Nov 22, 2022 | 57.62 | 58.26 | 56.26 | 57.92 | 744,479 | +0.54(+0.94%) |
Nov 21, 2022 | 57.26 | 59.09 | 56.80 | 57.38 | 884,588 | -0.32(-0.55%) |
Nov 18, 2022 | 56.47 | 58.21 | 56.23 | 57.70 | 950,894 | +2.59(+4.70%) |
Nov 17, 2022 | 54.79 | 55.88 | 54.00 | 55.11 | 842,692 | -0.71(-1.27%) |
Nov 16, 2022 | 58.50 | 58.52 | 55.63 | 55.82 | 904,107 | -3.23(-5.47%) |
Nov 15, 2022 | 59.00 | 60.90 | 58.91 | 59.05 | 1,080,135 | +1.80(+3.14%) |
Nov 14, 2022 | 56.24 | 58.36 | 55.09 | 57.25 | 1,554,946 | +0.78(+1.38%) |
Nov 11, 2022 | 59.73 | 60.68 | 55.87 | 56.47 | 1,336,342 | -3.22(-5.39%) |
Nov 10, 2022 | 59.76 | 60.62 | 58.31 | 59.69 | 965,712 | +3.84(+6.88%) |
Nov 09, 2022 | 56.36 | 58.56 | 55.76 | 55.85 | 898,298 | -1.20(-2.10%) |
Nov 08, 2022 | 56.63 | 59.01 | 55.36 | 57.05 | 1,694,635 | +0.77(+1.37%) |
Nov 07, 2022 | 60.89 | 61.28 | 54.18 | 56.28 | 2,781,938 | -4.32(-7.13%) |
Nov 04, 2022 | 61.19 | 61.67 | 59.03 | 60.60 | 1,493,272 | +0.55(+0.92%) |
Nov 03, 2022 | 64.09 | 70.11 | 59.94 | 60.05 | 3,108,834 | -8.84(-12.83%) |
Nov 02, 2022 | 72.50 | 72.50 | 68.14 | 68.89 | 1,305,112 | -3.83(-5.27%) |
Nov 01, 2022 | 74.46 | 74.66 | 72.22 | 72.72 | 940,090 | -1.27(-1.72%) |
Oct 31, 2022 | 75.16 | 75.52 | 73.21 | 73.99 | 718,539 | -1.46(-1.94%) |
Oct 28, 2022 | 73.95 | 76.11 | 73.23 | 75.45 | 823,729 | +1.44(+1.95%) |
Oct 27, 2022 | 76.85 | 77.14 | 73.94 | 74.01 | 668,333 | -1.89(-2.49%) |
Oct 26, 2022 | 75.16 | 77.15 | 74.64 | 75.90 | 663,245 | +1.55(+2.08%) |
Oct 25, 2022 | 73.13 | 75.59 | 73.12 | 74.35 | 665,666 | +1.88(+2.59%) |
Oct 24, 2022 | 73.17 | 73.20 | 69.96 | 72.47 | 697,600 | +0.14(+0.19%) |
Oct 21, 2022 | 71.60 | 72.54 | 69.13 | 72.33 | 648,188 | +0.62(+0.86%) |
Oct 20, 2022 | 70.19 | 73.51 | 69.41 | 71.71 | 706,656 | +1.16(+1.64%) |
Oct 19, 2022 | 71.81 | 72.55 | 70.33 | 70.55 | 818,359 | -2.13(-2.93%) |
Oct 18, 2022 | 73.14 | 74.51 | 71.74 | 72.68 | 736,337 | +1.09(+1.52%) |
Oct 17, 2022 | 70.50 | 72.21 | 70.26 | 71.59 | 722,295 | +2.75(+3.99%) |
Oct 14, 2022 | 71.51 | 71.95 | 67.50 | 68.84 | 822,608 | -2.10(-2.96%) |
Oct 13, 2022 | 67.57 | 72.13 | 66.16 | 70.94 | 1,446,549 | +3.22(+4.75%) |
Oct 12, 2022 | 67.60 | 68.14 | 65.79 | 67.72 | 1,006,367 | +0.68(+1.01%) |
Oct 11, 2022 | 66.54 | 67.81 | 63.30 | 67.04 | 15,528,874 | +0.81(+1.22%) |
Oct 10, 2022 | 65.63 | 67.42 | 64.71 | 66.23 | 1,923,866 | +0.79(+1.21%) |
Oct 07, 2022 | 70.39 | 70.54 | 63.74 | 65.44 | 5,058,178 | -9.26(-12.40%) |
Oct 06, 2022 | 77.97 | 79.56 | 74.60 | 74.70 | 604,105 | -2.97(-3.82%) |
Oct 05, 2022 | 76.10 | 78.27 | 75.09 | 77.67 | 530,964 | +0.90(+1.17%) |
Oct 04, 2022 | 75.99 | 77.06 | 75.70 | 76.77 | 836,731 | +2.25(+3.02%) |
Oct 03, 2022 | 70.62 | 75.41 | 70.62 | 74.52 | 676,960 | +4.19(+5.96%) |
Sep 30, 2022 | 69.10 | 72.75 | 69.05 | 70.33 | 1,134,490 | +1.32(+1.91%) |
Sep 29, 2022 | 68.69 | 69.12 | 66.57 | 69.01 | 648,339 | -0.32(-0.46%) |
Sep 28, 2022 | 67.48 | 70.41 | 67.47 | 69.33 | 1,045,348 | +1.94(+2.88%) |
Sep 27, 2022 | 67.82 | 68.80 | 66.57 | 67.39 | 644,644 | +0.79(+1.19%) |
Sep 26, 2022 | 68.01 | 69.03 | 66.10 | 66.60 | 1,201,969 | -1.76(-2.57%) |
Sep 23, 2022 | 69.23 | 69.61 | 66.90 | 68.36 | 1,055,033 | -2.46(-3.47%) |
Sep 22, 2022 | 73.06 | 73.22 | 69.33 | 70.82 | 1,406,027 | -2.38(-3.25%) |
Sep 21, 2022 | 76.25 | 76.46 | 73.20 | 73.20 | 788,328 | -2.91(-3.82%) |
Sep 20, 2022 | 76.88 | 77.62 | 74.25 | 76.11 | 784,001 | -1.09(-1.41%) |
Sep 19, 2022 | 78.88 | 79.00 | 75.05 | 77.20 | 1,250,544 | -2.31(-2.91%) |
Sep 16, 2022 | 81.31 | 82.06 | 77.77 | 79.51 | 1,500,241 | -3.55(-4.27%) |
Sep 15, 2022 | 85.83 | 86.39 | 82.50 | 83.06 | 691,541 | -2.99(-3.47%) |
Sep 14, 2022 | 84.59 | 87.47 | 83.35 | 86.05 | 881,293 | +1.46(+1.73%) |
Sep 13, 2022 | 84.27 | 86.65 | 83.72 | 84.59 | 733,569 | -1.65(-1.91%) |
Sep 12, 2022 | 85.78 | 86.57 | 83.76 | 86.24 | 786,105 | +1.19(+1.40%) |
Sep 09, 2022 | 84.75 | 85.81 | 83.85 | 85.05 | 628,542 | +0.53(+0.63%) |
Sep 08, 2022 | 82.51 | 85.33 | 82.26 | 84.52 | 1,082,920 | +1.20(+1.44%) |
Sep 07, 2022 | 79.25 | 83.88 | 78.25 | 83.32 | 1,120,236 | +3.85(+4.84%) |
Sep 06, 2022 | 78.50 | 80.78 | 78.47 | 79.47 | 808,159 | +0.99(+1.26%) |
Sep 02, 2022 | 79.73 | 80.86 | 77.77 | 78.48 | 624,376 | -0.22(-0.28%) |