Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.20 | 68.42 | 66.40 | 68.33 | 355,341 | +0.90(+1.34%) |
Nov 29, 2022 | 67.62 | 68.12 | 67.27 | 67.43 | 196,038 | -0.51(-0.75%) |
Nov 28, 2022 | 68.35 | 68.73 | 67.09 | 67.93 | 241,560 | -0.92(-1.34%) |
Nov 25, 2022 | 68.23 | 69.08 | 68.17 | 68.86 | 107,803 | +0.93(+1.37%) |
Nov 23, 2022 | 67.40 | 68.04 | 66.89 | 67.92 | 247,491 | +0.34(+0.50%) |
Nov 22, 2022 | 66.97 | 67.60 | 66.72 | 67.58 | 265,587 | +0.77(+1.16%) |
Nov 21, 2022 | 65.08 | 67.19 | 65.08 | 66.81 | 346,534 | +1.47(+2.24%) |
Nov 18, 2022 | 64.26 | 65.47 | 63.73 | 65.34 | 457,885 | +2.08(+3.29%) |
Nov 17, 2022 | 61.85 | 63.26 | 61.67 | 63.26 | 351,291 | +0.77(+1.24%) |
Nov 16, 2022 | 63.90 | 64.43 | 61.34 | 62.48 | 524,504 | -2.07(-3.21%) |
Nov 15, 2022 | 64.46 | 65.10 | 63.91 | 64.56 | 298,563 | +0.42(+0.66%) |
Nov 14, 2022 | 65.18 | 65.53 | 64.06 | 64.13 | 336,519 | -0.91(-1.40%) |
Nov 11, 2022 | 65.71 | 66.00 | 64.93 | 65.05 | 372,812 | -0.53(-0.80%) |
Nov 10, 2022 | 64.62 | 65.87 | 64.24 | 65.57 | 383,525 | +2.49(+3.95%) |
Nov 09, 2022 | 62.48 | 63.80 | 62.18 | 63.08 | 407,520 | +0.40(+0.63%) |
Nov 08, 2022 | 62.30 | 63.11 | 62.07 | 62.69 | 222,745 | +0.51(+0.82%) |
Nov 07, 2022 | 63.08 | 63.08 | 60.97 | 62.18 | 319,628 | -0.97(-1.53%) |
Nov 04, 2022 | 62.64 | 63.83 | 62.25 | 63.15 | 217,770 | +0.51(+0.81%) |
Nov 03, 2022 | 63.00 | 63.03 | 62.24 | 62.64 | 240,159 | -1.15(-1.81%) |
Nov 02, 2022 | 64.42 | 63.75 | 63.79 | 354,455 | -1.08(-1.66%) | |
Nov 01, 2022 | 64.43 | 65.25 | 63.86 | 64.87 | 248,379 | +0.50(+0.77%) |
Oct 31, 2022 | 64.22 | 65.14 | 63.90 | 64.37 | 466,134 | +0.10(+0.16%) |
Oct 28, 2022 | 64.18 | 64.71 | 63.87 | 64.27 | 482,813 | +0.55(+0.87%) |
Oct 27, 2022 | 63.18 | 64.88 | 62.96 | 63.72 | 373,440 | +1.08(+1.72%) |
Oct 26, 2022 | 62.33 | 63.07 | 61.78 | 62.64 | 375,324 | +0.95(+1.54%) |
Oct 25, 2022 | 60.51 | 61.84 | 60.51 | 61.69 | 306,572 | +1.20(+1.98%) |
Oct 24, 2022 | 60.55 | 61.47 | 60.33 | 60.49 | 245,755 | +0.22(+0.37%) |
Oct 21, 2022 | 60.30 | 60.51 | 58.96 | 60.27 | 443,781 | +0.52(+0.86%) |
Oct 20, 2022 | 60.78 | 60.78 | 59.67 | 59.75 | 458,823 | -0.64(-1.05%) |
Oct 19, 2022 | 59.87 | 60.70 | 59.68 | 60.39 | 316,046 | -0.34(-0.56%) |
Oct 18, 2022 | 60.37 | 61.31 | 60.28 | 60.73 | 362,769 | +1.07(+1.79%) |
Oct 17, 2022 | 59.23 | 60.88 | 58.89 | 59.66 | 332,489 | +1.38(+2.37%) |
Oct 14, 2022 | 60.48 | 60.91 | 58.24 | 58.28 | 348,983 | -1.99(-3.30%) |
Oct 13, 2022 | 57.24 | 60.31 | 57.19 | 60.27 | 414,896 | +2.23(+3.84%) |
Oct 12, 2022 | 58.45 | 58.45 | 57.46 | 58.04 | 272,132 | -0.63(-1.07%) |
Oct 11, 2022 | 56.95 | 59.22 | 56.73 | 58.67 | 431,722 | +1.46(+2.55%) |
Oct 10, 2022 | 57.47 | 58.16 | 57.13 | 57.21 | 235,200 | +0.04(+0.06%) |
Oct 07, 2022 | 58.10 | 58.10 | 56.84 | 57.17 | 311,031 | -0.89(-1.54%) |
Oct 06, 2022 | 59.17 | 59.17 | 58.02 | 58.07 | 310,937 | -1.30(-2.19%) |
Oct 05, 2022 | 59.67 | 59.67 | 58.67 | 59.37 | 230,665 | -1.19(-1.96%) |
Oct 04, 2022 | 59.16 | 60.60 | 59.11 | 60.56 | 288,353 | +1.45(+2.45%) |
Oct 03, 2022 | 58.38 | 59.63 | 57.90 | 59.11 | 234,076 | +1.63(+2.84%) |
Sep 30, 2022 | 59.53 | 59.63 | 57.38 | 57.48 | 396,978 | -1.56(-2.64%) |
Sep 29, 2022 | 60.30 | 60.30 | 58.21 | 59.04 | 357,319 | -1.71(-2.81%) |
Sep 28, 2022 | 60.63 | 61.31 | 59.71 | 60.74 | 326,281 | +0.89(+1.48%) |
Sep 27, 2022 | 61.79 | 61.96 | 59.73 | 59.86 | 245,733 | -1.62(-2.64%) |
Sep 26, 2022 | 62.59 | 62.64 | 60.66 | 61.48 | 270,717 | -1.17(-1.87%) |
Sep 23, 2022 | 63.34 | 63.52 | 61.94 | 62.65 | 215,765 | -1.37(-2.15%) |
Sep 22, 2022 | 63.29 | 64.20 | 62.49 | 64.02 | 245,129 | +0.75(+1.18%) |
Sep 21, 2022 | 64.49 | 65.16 | 63.23 | 63.28 | 238,648 | -0.80(-1.25%) |
Sep 20, 2022 | 64.51 | 64.73 | 63.30 | 64.08 | 365,640 | -1.02(-1.57%) |
Sep 19, 2022 | 63.57 | 65.12 | 63.54 | 65.10 | 222,617 | +1.24(+1.93%) |
Sep 16, 2022 | 63.37 | 64.02 | 63.19 | 63.87 | 450,630 | +0.40(+0.62%) |
Sep 15, 2022 | 64.17 | 64.17 | 63.17 | 63.47 | 200,624 | -1.00(-1.54%) |
Sep 14, 2022 | 63.83 | 64.80 | 63.74 | 64.47 | 236,379 | +0.71(+1.11%) |
Sep 13, 2022 | 65.38 | 65.60 | 63.35 | 63.76 | 304,038 | -2.36(-3.57%) |
Sep 12, 2022 | 65.01 | 66.14 | 64.91 | 66.12 | 311,040 | +1.30(+2.01%) |
Sep 09, 2022 | 64.96 | 65.03 | 63.98 | 64.82 | 373,896 | +1.28(+2.01%) |
Sep 08, 2022 | 63.39 | 63.81 | 63.07 | 63.54 | 200,097 | -0.43(-0.67%) |
Sep 07, 2022 | 62.44 | 63.98 | 62.44 | 63.97 | 241,084 | +1.21(+1.94%) |
Sep 06, 2022 | 63.26 | 63.59 | 62.39 | 62.75 | 229,861 | -0.26(-0.41%) |
Sep 02, 2022 | 64.10 | 64.41 | 62.82 | 63.01 | 263,183 | -0.76(-1.19%) |