Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.38 | 78.15 | 75.92 | 77.89 | 116,791 | +1.73(+2.27%) |
Nov 29, 2022 | 75.70 | 76.70 | 75.70 | 76.16 | 55,574 | +1.51(+2.03%) |
Nov 28, 2022 | 74.33 | 76.07 | 74.03 | 74.65 | 61,405 | -1.93(-2.52%) |
Nov 25, 2022 | 77.32 | 77.76 | 76.56 | 76.58 | 40,811 | -0.62(-0.81%) |
Nov 23, 2022 | 77.19 | 77.96 | 76.00 | 77.20 | 74,375 | -1.85(-2.34%) |
Nov 22, 2022 | 77.76 | 79.55 | 77.76 | 79.05 | 119,318 | +2.35(+3.06%) |
Nov 21, 2022 | 76.82 | 76.95 | 72.89 | 76.70 | 221,748 | -2.27(-2.87%) |
Nov 18, 2022 | 78.56 | 79.26 | 77.26 | 78.97 | 85,271 | -1.04(-1.30%) |
Nov 17, 2022 | 78.45 | 80.03 | 78.22 | 80.01 | 62,743 | -0.13(-0.16%) |
Nov 16, 2022 | 80.94 | 81.12 | 79.76 | 80.14 | 46,793 | -1.50(-1.84%) |
Nov 15, 2022 | 81.11 | 81.86 | 79.76 | 81.64 | 99,088 | +1.37(+1.70%) |
Nov 14, 2022 | 81.33 | 82.93 | 80.27 | 80.28 | 80,512 | -1.63(-1.99%) |
Nov 11, 2022 | 81.29 | 83.24 | 81.18 | 81.91 | 106,729 | +2.35(+2.95%) |
Nov 10, 2022 | 79.03 | 79.77 | 77.87 | 79.57 | 109,740 | +2.64(+3.44%) |
Nov 09, 2022 | 80.37 | 80.37 | 76.63 | 76.92 | 177,954 | -4.86(-5.94%) |
Nov 08, 2022 | 82.01 | 82.27 | 80.50 | 81.78 | 73,561 | +0.08(+0.10%) |
Nov 07, 2022 | 79.80 | 81.88 | 79.61 | 81.70 | 183,018 | +2.66(+3.37%) |
Nov 04, 2022 | 79.76 | 81.12 | 78.02 | 79.04 | 113,971 | +1.24(+1.59%) |
Nov 03, 2022 | 74.50 | 78.12 | 74.50 | 77.80 | 88,704 | +2.52(+3.35%) |
Nov 02, 2022 | 76.85 | 75.02 | 75.28 | 151,196 | -1.78(-2.31%) | |
Nov 01, 2022 | 79.24 | 79.33 | 76.93 | 77.06 | 620,106 | -0.67(-0.87%) |
Oct 31, 2022 | 74.32 | 78.19 | 74.32 | 77.73 | 216,536 | +2.54(+3.38%) |
Oct 28, 2022 | 75.55 | 76.31 | 73.26 | 75.19 | 104,667 | +0.02(+0.03%) |
Oct 27, 2022 | 76.89 | 78.17 | 74.76 | 75.17 | 186,007 | -0.24(-0.32%) |
Oct 26, 2022 | 72.81 | 76.75 | 72.81 | 75.41 | 289,314 | +3.50(+4.87%) |
Oct 25, 2022 | 71.23 | 72.47 | 70.61 | 71.90 | 296,993 | +0.37(+0.51%) |
Oct 24, 2022 | 70.26 | 71.57 | 69.48 | 71.54 | 1,089,005 | +1.35(+1.92%) |
Oct 21, 2022 | 68.15 | 70.56 | 67.81 | 70.19 | 171,121 | +2.55(+3.78%) |
Oct 20, 2022 | 67.77 | 68.54 | 67.08 | 67.64 | 113,445 | +0.67(+1.01%) |
Oct 19, 2022 | 64.46 | 67.04 | 64.29 | 66.96 | 176,992 | +3.05(+4.77%) |
Oct 18, 2022 | 63.59 | 64.92 | 62.49 | 63.91 | 205,004 | +1.01(+1.61%) |
Oct 17, 2022 | 62.47 | 63.72 | 62.24 | 62.90 | 110,213 | +1.78(+2.92%) |
Oct 14, 2022 | 62.84 | 63.61 | 60.93 | 61.12 | 96,274 | -2.58(-4.06%) |
Oct 13, 2022 | 59.60 | 63.95 | 59.60 | 63.71 | 405,515 | +3.07(+5.06%) |
Oct 12, 2022 | 60.36 | 61.13 | 58.84 | 60.64 | 139,660 | -0.19(-0.31%) |
Oct 11, 2022 | 60.12 | 62.01 | 59.62 | 60.83 | 232,183 | -0.63(-1.03%) |
Oct 10, 2022 | 63.23 | 63.91 | 61.04 | 61.46 | 184,712 | -1.94(-3.06%) |
Oct 07, 2022 | 63.80 | 64.48 | 62.81 | 63.40 | 105,057 | -0.53(-0.84%) |
Oct 06, 2022 | 62.82 | 64.54 | 62.53 | 63.93 | 183,463 | +0.65(+1.03%) |
Oct 05, 2022 | 60.76 | 63.54 | 60.34 | 63.28 | 237,495 | +2.28(+3.73%) |
Oct 04, 2022 | 60.01 | 61.00 | 59.32 | 61.00 | 209,136 | +2.48(+4.25%) |
Oct 03, 2022 | 56.92 | 58.73 | 56.92 | 58.52 | 268,507 | +3.89(+7.12%) |
Sep 30, 2022 | 54.66 | 55.90 | 54.01 | 54.63 | 125,016 | -0.37(-0.67%) |
Sep 29, 2022 | 54.34 | 54.99 | 52.92 | 54.99 | 96,786 | +0.02(+0.04%) |
Sep 28, 2022 | 53.21 | 55.23 | 52.75 | 54.97 | 383,132 | +2.55(+4.87%) |
Sep 27, 2022 | 52.68 | 53.91 | 52.06 | 52.42 | 191,709 | +1.11(+2.16%) |
Sep 26, 2022 | 52.04 | 53.38 | 51.11 | 51.31 | 153,671 | -1.01(-1.93%) |
Sep 23, 2022 | 54.78 | 54.78 | 51.62 | 52.32 | 165,988 | -5.05(-8.80%) |
Sep 22, 2022 | 59.14 | 59.65 | 57.32 | 57.37 | 56,808 | -0.56(-0.97%) |
Sep 21, 2022 | 60.67 | 61.15 | 57.93 | 57.93 | 125,841 | -1.32(-2.22%) |
Sep 20, 2022 | 60.62 | 60.66 | 58.59 | 59.25 | 875,629 | -2.06(-3.36%) |
Sep 19, 2022 | 59.19 | 61.66 | 59.02 | 61.31 | 100,122 | +0.12(+0.19%) |
Sep 16, 2022 | 63.11 | 63.18 | 60.25 | 61.19 | 435,630 | -2.52(-3.96%) |
Sep 15, 2022 | 63.72 | 64.34 | 62.61 | 63.72 | 249,287 | -1.49(-2.29%) |
Sep 14, 2022 | 63.44 | 65.73 | 63.44 | 65.21 | 191,665 | +2.24(+3.57%) |
Sep 13, 2022 | 64.04 | 65.19 | 62.55 | 62.96 | 130,178 | -2.47(-3.78%) |
Sep 12, 2022 | 65.20 | 65.57 | 64.04 | 65.44 | 133,251 | +1.18(+1.83%) |
Sep 09, 2022 | 62.53 | 64.58 | 62.53 | 64.26 | 161,146 | +3.15(+5.16%) |
Sep 08, 2022 | 60.96 | 61.98 | 60.38 | 61.10 | 118,770 | +0.17(+0.28%) |
Sep 07, 2022 | 60.16 | 61.22 | 58.94 | 60.94 | 131,360 | -0.78(-1.27%) |
Sep 06, 2022 | 63.42 | 63.73 | 61.08 | 61.72 | 143,031 | -1.12(-1.78%) |
Sep 02, 2022 | 61.61 | 63.27 | 61.03 | 62.84 | 130,124 | +3.03(+5.06%) |