Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.38 | 65.35 | 63.62 | 64.96 | 346,783 | +1.05(+1.64%) |
Nov 29, 2022 | 64.73 | 65.36 | 63.80 | 63.91 | 143,556 | -0.82(-1.26%) |
Nov 28, 2022 | 64.73 | 65.73 | 64.42 | 64.73 | 177,443 | -0.25(-0.38%) |
Nov 25, 2022 | 64.97 | 65.71 | 64.87 | 64.97 | 49,682 | -0.05(-0.07%) |
Nov 23, 2022 | 64.52 | 65.71 | 63.74 | 65.02 | 113,086 | +0.33(+0.51%) |
Nov 22, 2022 | 65.67 | 65.80 | 64.47 | 64.69 | 168,164 | -1.15(-1.75%) |
Nov 21, 2022 | 65.47 | 65.89 | 65.16 | 65.84 | 106,229 | +0.29(+0.44%) |
Nov 18, 2022 | 65.05 | 65.77 | 64.95 | 65.55 | 197,917 | +0.61(+0.94%) |
Nov 17, 2022 | 64.99 | 65.10 | 64.28 | 64.95 | 235,079 | -0.69(-1.06%) |
Nov 16, 2022 | 64.36 | 66.36 | 64.24 | 65.64 | 299,641 | +1.06(+1.63%) |
Nov 15, 2022 | 65.11 | 66.02 | 64.42 | 64.58 | 216,240 | +0.06(+0.09%) |
Nov 14, 2022 | 63.43 | 65.15 | 62.94 | 64.53 | 266,673 | +1.15(+1.82%) |
Nov 11, 2022 | 62.95 | 63.64 | 62.08 | 63.38 | 357,221 | +0.36(+0.57%) |
Nov 10, 2022 | 63.22 | 63.49 | 62.66 | 63.02 | 292,159 | +0.87(+1.41%) |
Nov 09, 2022 | 62.25 | 62.92 | 62.03 | 62.14 | 175,411 | -0.38(-0.61%) |
Nov 08, 2022 | 62.24 | 62.70 | 61.69 | 62.52 | 243,099 | +0.75(+1.22%) |
Nov 07, 2022 | 59.91 | 61.99 | 59.91 | 61.77 | 267,215 | +1.81(+3.01%) |
Nov 04, 2022 | 60.73 | 60.83 | 59.24 | 59.96 | 628,069 | +0.18(+0.30%) |
Nov 03, 2022 | 59.81 | 60.23 | 59.15 | 59.78 | 1,442,205 | -0.42(-0.70%) |
Nov 02, 2022 | 61.50 | 60.12 | 60.20 | 226,244 | -1.00(-1.63%) | |
Nov 01, 2022 | 60.16 | 61.39 | 59.97 | 61.20 | 475,778 | +1.49(+2.50%) |
Oct 31, 2022 | 58.09 | 59.99 | 57.58 | 59.71 | 324,191 | +1.72(+2.96%) |
Oct 28, 2022 | 58.33 | 58.51 | 57.67 | 57.99 | 641,413 | -0.04(-0.06%) |
Oct 27, 2022 | 57.79 | 58.19 | 57.18 | 58.03 | 527,483 | +0.24(+0.42%) |
Oct 26, 2022 | 57.73 | 58.41 | 57.40 | 57.79 | 198,075 | +0.49(+0.86%) |
Oct 25, 2022 | 56.54 | 58.08 | 56.24 | 57.29 | 385,385 | +0.96(+1.70%) |
Oct 24, 2022 | 56.61 | 56.85 | 56.08 | 56.34 | 228,718 | +0.08(+0.15%) |
Oct 21, 2022 | 55.52 | 56.53 | 55.49 | 56.25 | 373,610 | +0.81(+1.46%) |
Oct 20, 2022 | 56.42 | 56.42 | 55.14 | 55.44 | 220,264 | -0.75(-1.34%) |
Oct 19, 2022 | 55.84 | 56.36 | 55.55 | 56.20 | 187,704 | +0.20(+0.37%) |
Oct 18, 2022 | 56.32 | 56.41 | 55.66 | 55.99 | 150,541 | +0.22(+0.40%) |
Oct 17, 2022 | 55.19 | 56.11 | 55.08 | 55.77 | 136,066 | +1.07(+1.95%) |
Oct 14, 2022 | 55.36 | 55.72 | 54.47 | 54.70 | 239,276 | -1.02(-1.84%) |
Oct 13, 2022 | 53.83 | 55.98 | 53.57 | 55.72 | 235,131 | +1.12(+2.04%) |
Oct 12, 2022 | 55.95 | 55.95 | 54.17 | 54.61 | 510,131 | -0.60(-1.08%) |
Oct 11, 2022 | 55.15 | 55.82 | 54.93 | 55.20 | 170,707 | -0.40(-0.72%) |
Oct 10, 2022 | 55.96 | 56.72 | 55.50 | 55.60 | 133,300 | -0.11(-0.20%) |
Oct 07, 2022 | 56.56 | 56.56 | 55.30 | 55.71 | 139,858 | -0.72(-1.27%) |
Oct 06, 2022 | 56.90 | 57.25 | 56.25 | 56.43 | 198,410 | -0.84(-1.46%) |
Oct 05, 2022 | 56.72 | 57.52 | 56.26 | 57.27 | 409,251 | +0.41(+0.72%) |
Oct 04, 2022 | 56.83 | 57.05 | 56.37 | 56.86 | 170,858 | +0.63(+1.12%) |
Oct 03, 2022 | 55.05 | 56.83 | 54.86 | 56.22 | 445,607 | +1.93(+3.56%) |
Sep 30, 2022 | 53.83 | 55.00 | 53.60 | 54.29 | 247,434 | +0.41(+0.76%) |
Sep 29, 2022 | 53.39 | 54.18 | 51.92 | 53.88 | 262,011 | +0.37(+0.70%) |
Sep 28, 2022 | 52.92 | 54.10 | 52.37 | 53.51 | 294,526 | +0.90(+1.71%) |
Sep 27, 2022 | 52.64 | 53.19 | 52.01 | 52.61 | 333,112 | +0.08(+0.16%) |
Sep 26, 2022 | 53.21 | 53.64 | 52.20 | 52.52 | 105,900 | -1.23(-2.28%) |
Sep 23, 2022 | 55.80 | 55.80 | 53.51 | 53.75 | 221,593 | -2.58(-4.57%) |
Sep 22, 2022 | 56.47 | 56.60 | 55.90 | 56.33 | 187,735 | -0.03(-0.05%) |
Sep 21, 2022 | 58.07 | 58.07 | 56.29 | 56.35 | 223,544 | -1.72(-2.96%) |
Sep 20, 2022 | 58.20 | 58.48 | 57.56 | 58.07 | 107,252 | -0.49(-0.84%) |
Sep 19, 2022 | 57.18 | 58.59 | 57.06 | 58.57 | 113,957 | +0.93(+1.61%) |
Sep 16, 2022 | 57.03 | 57.90 | 57.01 | 57.64 | 93,845 | +0.07(+0.13%) |
Sep 15, 2022 | 58.85 | 58.85 | 57.18 | 57.56 | 125,325 | -1.52(-2.58%) |
Sep 14, 2022 | 58.41 | 59.14 | 58.41 | 59.09 | 129,869 | +0.41(+0.70%) |
Sep 13, 2022 | 59.21 | 59.79 | 58.39 | 58.68 | 112,418 | -1.31(-2.19%) |
Sep 12, 2022 | 58.94 | 60.60 | 58.79 | 59.99 | 165,743 | +1.49(+2.54%) |
Sep 09, 2022 | 58.86 | 58.95 | 58.16 | 58.50 | 80,320 | -0.07(-0.13%) |
Sep 08, 2022 | 58.06 | 58.64 | 57.52 | 58.58 | 132,143 | +0.80(+1.38%) |
Sep 07, 2022 | 58.48 | 58.77 | 57.68 | 57.78 | 204,936 | -0.68(-1.16%) |
Sep 06, 2022 | 57.27 | 58.46 | 56.72 | 58.46 | 235,524 | +1.43(+2.51%) |
Sep 02, 2022 | 57.03 | 58.08 | 56.76 | 57.02 | 126,868 | +0.27(+0.48%) |