Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.41 | 69.91 | 67.98 | 69.50 | 7,243,527 | +1.09(+1.59%) |
Nov 29, 2022 | 68.45 | 68.78 | 67.98 | 68.42 | 1,753,790 | -0.30(-0.44%) |
Nov 28, 2022 | 68.71 | 69.38 | 68.61 | 68.72 | 1,716,150 | -0.08(-0.11%) |
Nov 25, 2022 | 68.83 | 68.89 | 68.47 | 68.80 | 1,105,841 | +0.27(+0.40%) |
Nov 23, 2022 | 68.23 | 68.57 | 67.77 | 68.52 | 1,615,150 | +0.45(+0.67%) |
Nov 22, 2022 | 68.04 | 68.36 | 67.62 | 68.07 | 2,106,882 | +0.21(+0.31%) |
Nov 21, 2022 | 66.84 | 67.94 | 66.50 | 67.86 | 2,328,635 | +1.13(+1.70%) |
Nov 18, 2022 | 66.53 | 67.05 | 66.20 | 66.73 | 2,120,506 | +0.55(+0.83%) |
Nov 17, 2022 | 66.22 | 66.73 | 65.87 | 66.18 | 1,850,910 | -0.33(-0.50%) |
Nov 16, 2022 | 65.79 | 66.93 | 65.75 | 66.51 | 1,827,235 | +0.97(+1.49%) |
Nov 15, 2022 | 65.67 | 65.67 | 64.63 | 65.53 | 1,893,058 | -0.01(-0.01%) |
Nov 14, 2022 | 65.80 | 66.85 | 65.52 | 65.54 | 2,849,270 | +0.36(+0.55%) |
Nov 11, 2022 | 66.74 | 66.76 | 64.27 | 65.19 | 4,506,919 | -1.93(-2.87%) |
Nov 10, 2022 | 67.85 | 68.23 | 65.11 | 67.11 | 4,150,671 | +0.02(+0.03%) |
Nov 09, 2022 | 67.52 | 68.67 | 67.02 | 67.09 | 2,099,268 | -0.40(-0.59%) |
Nov 08, 2022 | 67.45 | 68.25 | 67.04 | 67.49 | 1,661,903 | +0.12(+0.18%) |
Nov 07, 2022 | 66.15 | 67.39 | 66.01 | 67.37 | 2,051,395 | +1.35(+2.05%) |
Nov 04, 2022 | 66.16 | 66.88 | 65.18 | 66.02 | 3,652,428 | +0.33(+0.50%) |
Nov 03, 2022 | 70.76 | 71.23 | 65.03 | 65.69 | 8,662,717 | -5.96(-8.32%) |
Nov 02, 2022 | 71.72 | 71.65 | 3,293,518 | -0.16(-0.22%) | ||
Nov 01, 2022 | 72.21 | 72.57 | 71.74 | 71.81 | 2,731,084 | -0.78(-1.08%) |
Oct 31, 2022 | 72.54 | 72.92 | 72.12 | 72.59 | 2,840,121 | +0.03(+0.04%) |
Oct 28, 2022 | 71.34 | 72.75 | 71.04 | 72.57 | 2,593,964 | +1.44(+2.02%) |
Oct 27, 2022 | 70.13 | 71.74 | 70.01 | 71.13 | 2,841,252 | +1.34(+1.92%) |
Oct 26, 2022 | 70.54 | 70.95 | 69.22 | 69.79 | 2,256,499 | -0.23(-0.32%) |
Oct 25, 2022 | 68.96 | 70.22 | 68.70 | 70.01 | 2,095,527 | +0.88(+1.27%) |
Oct 24, 2022 | 68.75 | 69.69 | 68.59 | 69.14 | 1,434,765 | +0.87(+1.27%) |
Oct 21, 2022 | 67.85 | 68.85 | 67.53 | 68.27 | 1,385,014 | +0.45(+0.67%) |
Oct 20, 2022 | 69.45 | 69.51 | 67.62 | 67.81 | 2,008,800 | -1.72(-2.47%) |
Oct 19, 2022 | 69.55 | 70.01 | 68.87 | 69.53 | 1,385,696 | +0.08(+0.12%) |
Oct 18, 2022 | 68.51 | 69.48 | 68.47 | 69.45 | 1,590,174 | +1.20(+1.76%) |
Oct 17, 2022 | 68.28 | 68.65 | 67.93 | 68.25 | 1,892,190 | +0.23(+0.33%) |
Oct 14, 2022 | 69.24 | 69.89 | 67.81 | 68.02 | 1,845,656 | -1.11(-1.60%) |
Oct 13, 2022 | 67.77 | 69.37 | 67.20 | 69.13 | 1,877,333 | +1.06(+1.55%) |
Oct 12, 2022 | 68.04 | 68.94 | 67.99 | 68.07 | 2,115,111 | +0.07(+0.10%) |
Oct 11, 2022 | 67.05 | 68.52 | 66.94 | 68.00 | 1,806,887 | +1.05(+1.57%) |
Oct 10, 2022 | 66.14 | 67.02 | 66.00 | 66.95 | 2,128,498 | +1.13(+1.72%) |
Oct 07, 2022 | 66.08 | 66.48 | 65.41 | 65.82 | 1,961,684 | -0.37(-0.56%) |
Oct 06, 2022 | 67.79 | 67.83 | 65.78 | 66.19 | 1,804,379 | -1.75(-2.57%) |
Oct 05, 2022 | 67.94 | 68.36 | 67.24 | 67.94 | 1,473,215 | -0.22(-0.32%) |
Oct 04, 2022 | 67.13 | 68.53 | 66.95 | 68.15 | 2,188,708 | +0.99(+1.48%) |
Oct 03, 2022 | 66.22 | 67.40 | 65.74 | 67.16 | 2,269,512 | +1.33(+2.02%) |
Sep 30, 2022 | 67.79 | 67.98 | 65.74 | 65.83 | 2,959,801 | -1.76(-2.60%) |
Sep 29, 2022 | 68.82 | 68.86 | 67.21 | 67.59 | 1,952,402 | -1.15(-1.68%) |
Sep 28, 2022 | 68.33 | 69.06 | 67.59 | 68.74 | 2,285,940 | +0.70(+1.03%) |
Sep 27, 2022 | 69.10 | 69.93 | 67.91 | 68.04 | 2,272,406 | -0.88(-1.28%) |
Sep 26, 2022 | 68.84 | 69.48 | 68.31 | 68.92 | 2,280,786 | -0.10(-0.15%) |
Sep 23, 2022 | 69.15 | 69.68 | 68.12 | 69.02 | 2,450,627 | -0.54(-0.77%) |
Sep 22, 2022 | 69.05 | 70.03 | 68.81 | 69.56 | 2,895,953 | +0.66(+0.96%) |
Sep 21, 2022 | 68.25 | 70.01 | 68.17 | 68.90 | 3,157,806 | +1.36(+2.01%) |
Sep 20, 2022 | 67.14 | 67.70 | 66.98 | 67.54 | 2,450,523 | -0.01(-0.01%) |
Sep 19, 2022 | 67.20 | 67.56 | 66.98 | 67.55 | 1,404,840 | +0.38(+0.56%) |
Sep 16, 2022 | 66.63 | 67.25 | 66.26 | 67.17 | 6,280,319 | +0.70(+1.05%) |
Sep 15, 2022 | 66.74 | 66.81 | 65.67 | 66.47 | 2,264,838 | -0.16(-0.24%) |
Sep 14, 2022 | 66.89 | 67.36 | 66.39 | 66.63 | 2,569,812 | -0.29(-0.44%) |
Sep 13, 2022 | 68.49 | 68.85 | 66.81 | 66.92 | 2,324,282 | -1.72(-2.51%) |
Sep 12, 2022 | 68.17 | 68.79 | 67.72 | 68.64 | 2,320,435 | +0.55(+0.80%) |
Sep 09, 2022 | 68.17 | 68.76 | 67.29 | 68.10 | 2,429,887 | +0.29(+0.43%) |
Sep 08, 2022 | 68.48 | 68.63 | 66.82 | 67.80 | 3,349,457 | -1.34(-1.94%) |
Sep 07, 2022 | 68.35 | 69.26 | 68.03 | 69.14 | 1,872,058 | +0.85(+1.25%) |
Sep 06, 2022 | 68.69 | 69.21 | 67.98 | 68.29 | 2,124,751 | -0.41(-0.59%) |
Sep 02, 2022 | 69.51 | 70.23 | 68.48 | 68.70 | 1,706,290 | -0.60(-0.87%) |