Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.76 | 71.54 | 68.93 | 71.41 | 333,564 | +0.69(+0.97%) |
Nov 29, 2022 | 70.27 | 71.39 | 70.27 | 70.72 | 224,820 | +0.62(+0.89%) |
Nov 28, 2022 | 71.27 | 71.82 | 70.03 | 70.10 | 317,262 | -2.23(-3.08%) |
Nov 25, 2022 | 71.49 | 72.73 | 71.49 | 72.33 | 116,089 | +0.75(+1.04%) |
Nov 23, 2022 | 70.82 | 72.02 | 70.81 | 71.58 | 236,239 | +0.48(+0.67%) |
Nov 22, 2022 | 70.45 | 71.59 | 69.43 | 71.11 | 470,958 | +2.09(+3.03%) |
Nov 21, 2022 | 68.59 | 69.71 | 68.59 | 69.01 | 294,405 | -0.69(-1.00%) |
Nov 18, 2022 | 69.27 | 70.41 | 68.45 | 69.71 | 298,915 | +1.52(+2.24%) |
Nov 17, 2022 | 67.68 | 68.42 | 66.70 | 68.18 | 322,968 | -0.86(-1.24%) |
Nov 16, 2022 | 71.07 | 71.67 | 68.94 | 69.04 | 550,167 | -1.17(-1.66%) |
Nov 15, 2022 | 70.78 | 71.83 | 70.01 | 70.21 | 326,776 | -0.16(-0.23%) |
Nov 14, 2022 | 70.41 | 72.04 | 70.26 | 70.37 | 344,161 | -0.89(-1.25%) |
Nov 11, 2022 | 71.62 | 72.52 | 70.72 | 71.26 | 439,003 | +1.08(+1.54%) |
Nov 10, 2022 | 66.17 | 70.63 | 65.68 | 70.18 | 396,120 | +7.14(+11.33%) |
Nov 09, 2022 | 65.90 | 65.90 | 62.98 | 63.04 | 520,338 | -4.58(-6.78%) |
Nov 08, 2022 | 74.79 | 75.00 | 66.95 | 67.62 | 533,759 | -6.26(-8.48%) |
Nov 07, 2022 | 72.55 | 74.04 | 71.83 | 73.89 | 471,026 | +1.12(+1.54%) |
Nov 04, 2022 | 70.11 | 72.97 | 69.88 | 72.77 | 357,810 | +4.26(+6.21%) |
Nov 03, 2022 | 67.29 | 69.31 | 66.89 | 68.51 | 246,154 | -0.43(-0.63%) |
Nov 02, 2022 | 70.33 | 72.04 | 68.89 | 68.94 | 306,183 | -1.79(-2.52%) |
Nov 01, 2022 | 71.64 | 72.24 | 70.45 | 70.73 | 264,986 | -0.18(-0.26%) |
Oct 31, 2022 | 69.86 | 71.07 | 69.55 | 70.91 | 301,079 | +0.67(+0.95%) |
Oct 28, 2022 | 70.07 | 70.69 | 68.82 | 70.25 | 251,203 | +0.38(+0.54%) |
Oct 27, 2022 | 69.91 | 71.33 | 69.58 | 69.87 | 255,390 | +0.38(+0.54%) |
Oct 26, 2022 | 69.82 | 71.14 | 68.66 | 69.49 | 213,272 | +0.41(+0.59%) |
Oct 25, 2022 | 66.85 | 69.67 | 66.82 | 69.09 | 245,579 | +1.76(+2.61%) |
Oct 24, 2022 | 67.53 | 68.06 | 66.84 | 67.33 | 214,180 | +0.03(+0.04%) |
Oct 21, 2022 | 65.06 | 67.67 | 65.03 | 67.30 | 311,670 | +2.61(+4.03%) |
Oct 20, 2022 | 65.26 | 67.21 | 64.66 | 64.70 | 304,596 | -0.34(-0.52%) |
Oct 19, 2022 | 66.11 | 66.59 | 64.92 | 65.04 | 373,147 | -1.39(-2.09%) |
Oct 18, 2022 | 65.53 | 67.56 | 65.53 | 66.43 | 319,641 | +2.51(+3.93%) |
Oct 17, 2022 | 63.23 | 64.12 | 63.23 | 63.92 | 390,556 | +2.73(+4.46%) |
Oct 14, 2022 | 63.13 | 63.60 | 61.04 | 61.19 | 240,557 | -1.25(-2.01%) |
Oct 13, 2022 | 58.89 | 62.82 | 58.39 | 62.44 | 334,574 | +2.22(+3.69%) |
Oct 12, 2022 | 60.59 | 61.00 | 59.81 | 60.22 | 332,381 | -0.32(-0.53%) |
Oct 11, 2022 | 60.95 | 61.75 | 59.80 | 60.54 | 286,573 | -1.31(-2.12%) |
Oct 10, 2022 | 60.97 | 62.34 | 60.52 | 61.85 | 323,640 | +1.41(+2.33%) |
Oct 07, 2022 | 61.30 | 61.89 | 59.89 | 60.44 | 458,067 | -1.67(-2.69%) |
Oct 06, 2022 | 62.83 | 63.80 | 61.90 | 62.11 | 460,953 | -1.09(-1.73%) |
Oct 05, 2022 | 63.89 | 64.52 | 62.74 | 63.20 | 633,262 | -1.33(-2.06%) |
Oct 04, 2022 | 65.34 | 66.01 | 64.23 | 64.53 | 652,564 | +0.74(+1.16%) |
Oct 03, 2022 | 62.98 | 64.55 | 62.64 | 63.79 | 340,650 | +2.13(+3.46%) |
Sep 30, 2022 | 62.07 | 63.27 | 61.47 | 61.66 | 294,697 | -0.04(-0.06%) |
Sep 29, 2022 | 62.43 | 62.85 | 60.64 | 61.70 | 414,108 | -1.67(-2.63%) |
Sep 28, 2022 | 62.10 | 64.05 | 61.39 | 63.37 | 550,440 | +2.02(+3.29%) |
Sep 27, 2022 | 64.08 | 64.37 | 60.65 | 61.35 | 664,436 | -1.67(-2.65%) |
Sep 26, 2022 | 62.91 | 64.89 | 62.71 | 63.02 | 307,857 | -0.33(-0.52%) |
Sep 23, 2022 | 64.10 | 64.40 | 62.78 | 63.35 | 349,054 | -2.40(-3.65%) |
Sep 22, 2022 | 66.88 | 66.88 | 65.66 | 65.75 | 294,717 | -0.71(-1.07%) |
Sep 21, 2022 | 68.21 | 69.23 | 66.42 | 66.46 | 251,449 | -0.79(-1.18%) |
Sep 20, 2022 | 68.71 | 68.88 | 66.54 | 67.26 | 313,169 | -2.63(-3.77%) |
Sep 19, 2022 | 66.06 | 69.92 | 65.99 | 69.89 | 344,667 | +2.62(+3.90%) |
Sep 16, 2022 | 69.40 | 69.40 | 64.69 | 67.27 | 1,583,618 | -3.22(-4.57%) |
Sep 15, 2022 | 70.71 | 71.78 | 70.01 | 70.49 | 531,437 | -0.49(-0.69%) |
Sep 14, 2022 | 70.30 | 71.32 | 68.93 | 70.98 | 599,231 | +0.38(+0.53%) |
Sep 13, 2022 | 69.82 | 70.83 | 69.14 | 70.60 | 558,038 | -1.69(-2.34%) |
Sep 12, 2022 | 71.46 | 72.46 | 71.14 | 72.29 | 235,505 | +1.59(+2.25%) |
Sep 09, 2022 | 69.28 | 70.83 | 69.07 | 70.70 | 279,528 | +1.99(+2.89%) |
Sep 08, 2022 | 67.24 | 68.86 | 66.51 | 68.71 | 228,265 | +0.50(+0.74%) |
Sep 07, 2022 | 66.57 | 68.48 | 66.42 | 68.21 | 300,213 | +1.40(+2.09%) |
Sep 06, 2022 | 68.46 | 68.46 | 66.42 | 66.81 | 254,343 | -0.59(-0.87%) |
Sep 02, 2022 | 69.33 | 69.42 | 66.88 | 67.40 | 195,790 | -0.68(-0.99%) |