Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.00 | 63.08 | 59.16 | 59.68 | 1,959,141 | -2.28(-3.68%) |
Nov 29, 2022 | 62.60 | 63.31 | 61.68 | 61.96 | 928,829 | -0.92(-1.46%) |
Nov 28, 2022 | 61.88 | 63.40 | 61.12 | 62.88 | 1,319,448 | +2.24(+3.69%) |
Nov 25, 2022 | 60.76 | 61.12 | 60.28 | 60.64 | 469,559 | +0.32(+0.53%) |
Nov 23, 2022 | 61.84 | 62.06 | 60.24 | 60.32 | 1,219,345 | -1.36(-2.20%) |
Nov 22, 2022 | 63.32 | 63.32 | 61.56 | 61.68 | 903,286 | -2.20(-3.44%) |
Nov 21, 2022 | 65.76 | 65.90 | 63.72 | 63.88 | 861,258 | -1.76(-2.68%) |
Nov 18, 2022 | 65.80 | 67.08 | 65.54 | 65.64 | 1,263,627 | -0.68(-1.03%) |
Nov 17, 2022 | 68.56 | 68.68 | 66.16 | 66.32 | 1,049,484 | -0.64(-0.96%) |
Nov 16, 2022 | 67.88 | 68.32 | 66.80 | 66.96 | 993,958 | -1.84(-2.67%) |
Nov 15, 2022 | 66.32 | 70.76 | 66.20 | 68.80 | 2,211,052 | +0.88(+1.30%) |
Nov 14, 2022 | 68.00 | 68.20 | 66.12 | 67.92 | 1,020,383 | +0.00(+0.00%) |
Nov 11, 2022 | 69.32 | 69.88 | 67.80 | 67.92 | 1,123,560 | -0.92(-1.34%) |
Nov 10, 2022 | 68.72 | 69.36 | 67.20 | 68.84 | 1,692,007 | -4.00(-5.49%) |
Nov 09, 2022 | 70.80 | 73.32 | 70.68 | 72.84 | 1,092,125 | +2.20(+3.11%) |
Nov 08, 2022 | 68.08 | 71.32 | 67.96 | 70.64 | 1,395,967 | +2.00(+2.91%) |
Nov 07, 2022 | 69.00 | 69.68 | 67.92 | 68.64 | 744,933 | -0.76(-1.10%) |
Nov 04, 2022 | 68.72 | 70.88 | 67.34 | 69.40 | 1,317,008 | -0.88(-1.25%) |
Nov 03, 2022 | 72.64 | 73.54 | 69.68 | 70.28 | 717,073 | -1.48(-2.06%) |
Nov 02, 2022 | 70.44 | 72.12 | 69.24 | 71.76 | 937,727 | +1.80(+2.57%) |
Nov 01, 2022 | 69.96 | 71.04 | 69.76 | 69.96 | 619,236 | -0.68(-0.96%) |
Oct 31, 2022 | 72.28 | 72.28 | 70.48 | 70.64 | 521,548 | -1.08(-1.51%) |
Oct 28, 2022 | 73.48 | 73.52 | 71.12 | 71.72 | 954,485 | -1.72(-2.34%) |
Oct 27, 2022 | 74.56 | 74.88 | 73.04 | 73.44 | 607,665 | -1.48(-1.98%) |
Oct 26, 2022 | 77.24 | 77.32 | 74.56 | 74.92 | 726,824 | -1.76(-2.30%) |
Oct 25, 2022 | 79.84 | 80.08 | 76.48 | 76.68 | 685,547 | -3.08(-3.86%) |
Oct 24, 2022 | 80.12 | 82.24 | 79.52 | 79.76 | 465,698 | -1.24(-1.53%) |
Oct 21, 2022 | 80.92 | 81.32 | 79.32 | 81.00 | 681,029 | -0.32(-0.39%) |
Oct 20, 2022 | 81.92 | 82.56 | 79.68 | 81.32 | 648,222 | -1.08(-1.31%) |
Oct 19, 2022 | 82.32 | 83.70 | 81.20 | 82.40 | 788,928 | +0.64(+0.78%) |
Oct 18, 2022 | 81.72 | 83.88 | 81.36 | 81.76 | 766,071 | -1.60(-1.92%) |
Oct 17, 2022 | 83.24 | 83.64 | 81.60 | 83.36 | 857,764 | -2.44(-2.84%) |
Oct 14, 2022 | 82.24 | 87.24 | 81.72 | 85.80 | 1,214,650 | +1.88(+2.24%) |
Oct 13, 2022 | 87.96 | 87.96 | 83.04 | 83.92 | 1,273,196 | -2.24(-2.60%) |
Oct 12, 2022 | 86.56 | 87.34 | 85.28 | 86.16 | 789,717 | -0.88(-1.01%) |
Oct 11, 2022 | 86.36 | 88.24 | 84.28 | 87.04 | 678,355 | +1.32(+1.54%) |
Oct 10, 2022 | 84.24 | 87.80 | 84.08 | 85.72 | 585,982 | +2.08(+2.49%) |
Oct 07, 2022 | 81.40 | 84.34 | 81.20 | 83.64 | 780,341 | +3.28(+4.08%) |
Oct 06, 2022 | 77.72 | 80.76 | 77.08 | 80.36 | 429,035 | +2.28(+2.92%) |
Oct 05, 2022 | 78.96 | 80.60 | 77.52 | 78.08 | 614,771 | +0.52(+0.67%) |
Oct 04, 2022 | 77.44 | 78.60 | 76.72 | 77.56 | 882,588 | -3.04(-3.77%) |
Oct 03, 2022 | 81.92 | 82.64 | 79.06 | 80.60 | 920,830 | -4.24(-5.00%) |
Sep 30, 2022 | 82.80 | 84.84 | 80.08 | 84.84 | 757,340 | +2.36(+2.86%) |
Sep 29, 2022 | 82.40 | 86.00 | 82.32 | 82.48 | 1,180,357 | +2.20(+2.74%) |
Sep 28, 2022 | 83.20 | 84.48 | 79.28 | 80.28 | 1,052,466 | -3.52(-4.20%) |
Sep 27, 2022 | 80.24 | 85.72 | 79.92 | 83.80 | 852,547 | +1.56(+1.90%) |
Sep 26, 2022 | 81.36 | 83.12 | 78.28 | 82.24 | 1,585,502 | +2.96(+3.73%) |
Sep 23, 2022 | 77.04 | 83.36 | 77.04 | 79.28 | 1,410,324 | +3.64(+4.81%) |
Sep 22, 2022 | 74.80 | 76.86 | 74.24 | 75.64 | 604,434 | +0.20(+0.27%) |
Sep 21, 2022 | 72.76 | 75.60 | 71.44 | 75.44 | 820,723 | +1.80(+2.44%) |
Sep 20, 2022 | 72.52 | 74.26 | 71.56 | 73.64 | 614,775 | +1.68(+2.33%) |
Sep 19, 2022 | 75.76 | 75.88 | 71.40 | 71.96 | 1,626,194 | -7.28(-9.19%) |
Sep 16, 2022 | 79.12 | 80.00 | 78.60 | 79.24 | 667,735 | +2.64(+3.45%) |
Sep 15, 2022 | 76.12 | 77.60 | 75.28 | 76.60 | 490,518 | +0.24(+0.31%) |
Sep 14, 2022 | 75.92 | 77.48 | 75.60 | 76.36 | 360,534 | +0.32(+0.42%) |
Sep 13, 2022 | 74.60 | 77.57 | 73.68 | 76.04 | 696,969 | +3.44(+4.74%) |
Sep 12, 2022 | 73.00 | 73.33 | 72.12 | 72.60 | 474,480 | -1.28(-1.73%) |
Sep 09, 2022 | 73.00 | 74.00 | 72.04 | 73.88 | 385,121 | +1.00(+1.37%) |
Sep 08, 2022 | 74.60 | 74.92 | 72.40 | 72.88 | 533,035 | -1.32(-1.78%) |
Sep 07, 2022 | 77.64 | 77.80 | 73.36 | 74.20 | 405,493 | -2.80(-3.64%) |
Sep 06, 2022 | 75.28 | 78.27 | 75.00 | 77.00 | 329,503 | +0.64(+0.84%) |
Sep 02, 2022 | 76.80 | 77.60 | 74.89 | 76.36 | 557,047 | -1.40(-1.80%) |