Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.75 | 67.28 | 63.98 | 67.23 | 383,961 | +1.52(+2.31%) |
Nov 29, 2022 | 64.63 | 65.87 | 64.63 | 65.72 | 172,805 | +0.82(+1.27%) |
Nov 28, 2022 | 65.00 | 65.73 | 64.37 | 64.89 | 210,261 | -0.38(-0.58%) |
Nov 25, 2022 | 64.97 | 66.00 | 64.97 | 65.27 | 70,180 | +0.39(+0.61%) |
Nov 23, 2022 | 65.29 | 66.39 | 64.77 | 64.87 | 123,230 | -0.94(-1.43%) |
Nov 22, 2022 | 65.12 | 66.11 | 64.54 | 65.81 | 312,412 | +1.32(+2.05%) |
Nov 21, 2022 | 64.52 | 65.06 | 63.83 | 64.49 | 136,754 | -0.60(-0.92%) |
Nov 18, 2022 | 65.59 | 66.50 | 64.61 | 65.09 | 209,150 | +0.34(+0.52%) |
Nov 17, 2022 | 63.71 | 64.83 | 63.14 | 64.75 | 223,221 | -0.06(-0.10%) |
Nov 16, 2022 | 64.43 | 65.55 | 63.74 | 64.81 | 240,957 | -0.26(-0.40%) |
Nov 15, 2022 | 66.01 | 67.03 | 64.86 | 65.07 | 276,218 | +0.81(+1.27%) |
Nov 14, 2022 | 64.67 | 66.15 | 63.96 | 64.26 | 274,905 | -1.27(-1.94%) |
Nov 11, 2022 | 63.87 | 66.76 | 63.59 | 65.53 | 325,241 | +1.66(+2.60%) |
Nov 10, 2022 | 61.78 | 64.07 | 61.09 | 63.86 | 364,907 | +5.35(+9.15%) |
Nov 09, 2022 | 58.62 | 59.64 | 57.93 | 58.51 | 233,023 | -1.08(-1.82%) |
Nov 08, 2022 | 60.34 | 60.56 | 59.06 | 59.59 | 278,949 | -0.40(-0.67%) |
Nov 07, 2022 | 59.67 | 60.11 | 58.37 | 59.99 | 229,218 | +1.05(+1.79%) |
Nov 04, 2022 | 58.20 | 59.08 | 56.61 | 58.94 | 301,481 | +1.81(+3.18%) |
Nov 03, 2022 | 56.28 | 58.05 | 55.49 | 57.13 | 310,023 | +0.30(+0.53%) |
Nov 02, 2022 | 59.57 | 56.79 | 56.82 | 371,593 | -2.98(-4.98%) | |
Nov 01, 2022 | 61.24 | 62.53 | 58.58 | 59.80 | 755,699 | +0.12(+0.19%) |
Oct 31, 2022 | 60.37 | 60.58 | 59.32 | 59.68 | 423,800 | -1.01(-1.66%) |
Oct 28, 2022 | 58.95 | 60.99 | 58.66 | 60.69 | 260,406 | +2.29(+3.92%) |
Oct 27, 2022 | 58.31 | 60.06 | 58.00 | 58.40 | 296,017 | +0.71(+1.22%) |
Oct 26, 2022 | 58.10 | 59.77 | 57.29 | 57.70 | 301,250 | +0.04(+0.06%) |
Oct 25, 2022 | 56.17 | 58.07 | 55.55 | 57.66 | 360,048 | +1.12(+1.98%) |
Oct 24, 2022 | 56.13 | 56.59 | 55.14 | 56.54 | 287,470 | +0.82(+1.48%) |
Oct 21, 2022 | 54.03 | 56.03 | 54.01 | 55.72 | 208,720 | +2.11(+3.93%) |
Oct 20, 2022 | 54.82 | 56.20 | 53.21 | 53.61 | 248,097 | -0.77(-1.41%) |
Oct 19, 2022 | 55.82 | 56.14 | 53.44 | 54.38 | 233,787 | -1.67(-2.98%) |
Oct 18, 2022 | 55.99 | 57.13 | 55.00 | 56.05 | 219,802 | +1.56(+2.85%) |
Oct 17, 2022 | 53.52 | 54.58 | 53.17 | 54.50 | 289,166 | +2.07(+3.96%) |
Oct 14, 2022 | 54.70 | 55.06 | 51.95 | 52.42 | 288,517 | -2.16(-3.96%) |
Oct 13, 2022 | 53.62 | 54.72 | 52.11 | 54.59 | 460,815 | -1.04(-1.86%) |
Oct 12, 2022 | 56.98 | 57.06 | 54.32 | 55.62 | 316,866 | -1.81(-3.16%) |
Oct 11, 2022 | 57.79 | 58.98 | 56.65 | 57.44 | 350,745 | -0.78(-1.34%) |
Oct 10, 2022 | 55.72 | 58.93 | 55.72 | 58.22 | 438,932 | +3.04(+5.51%) |
Oct 07, 2022 | 56.04 | 56.25 | 54.75 | 55.18 | 197,512 | -1.70(-2.99%) |
Oct 06, 2022 | 56.37 | 57.29 | 56.37 | 56.87 | 155,968 | +0.22(+0.39%) |
Oct 05, 2022 | 56.07 | 57.19 | 55.49 | 56.65 | 188,442 | -0.15(-0.27%) |
Oct 04, 2022 | 55.67 | 56.95 | 55.67 | 56.80 | 220,100 | +2.11(+3.86%) |
Oct 03, 2022 | 54.43 | 55.30 | 53.65 | 54.69 | 216,127 | +1.55(+2.91%) |
Sep 30, 2022 | 52.50 | 54.67 | 51.19 | 53.15 | 361,472 | +0.96(+1.83%) |
Sep 29, 2022 | 51.64 | 52.28 | 51.03 | 52.19 | 209,358 | -1.00(-1.88%) |
Sep 28, 2022 | 51.05 | 53.69 | 50.83 | 53.19 | 357,995 | +2.66(+5.27%) |
Sep 27, 2022 | 50.45 | 51.03 | 49.66 | 50.53 | 224,073 | +1.05(+2.11%) |
Sep 26, 2022 | 50.56 | 51.12 | 49.29 | 49.48 | 232,406 | -1.39(-2.72%) |
Sep 23, 2022 | 51.09 | 51.46 | 50.06 | 50.87 | 259,634 | -0.88(-1.71%) |
Sep 22, 2022 | 53.17 | 53.43 | 51.67 | 51.75 | 328,318 | -1.42(-2.67%) |
Sep 21, 2022 | 53.81 | 54.94 | 53.09 | 53.17 | 222,884 | +0.14(+0.27%) |
Sep 20, 2022 | 53.75 | 54.19 | 51.91 | 53.03 | 324,586 | -1.46(-2.67%) |
Sep 19, 2022 | 52.58 | 54.86 | 52.58 | 54.49 | 201,866 | +1.59(+3.01%) |
Sep 16, 2022 | 51.85 | 53.23 | 51.58 | 52.90 | 688,794 | +0.09(+0.17%) |
Sep 15, 2022 | 52.40 | 53.71 | 52.33 | 52.81 | 232,354 | +0.10(+0.19%) |
Sep 14, 2022 | 52.79 | 53.22 | 50.94 | 52.71 | 410,415 | -0.13(-0.24%) |
Sep 13, 2022 | 54.90 | 55.05 | 52.75 | 52.83 | 422,641 | -4.42(-7.73%) |
Sep 12, 2022 | 57.53 | 58.22 | 57.04 | 57.26 | 192,381 | +0.46(+0.82%) |
Sep 09, 2022 | 55.80 | 57.13 | 55.27 | 56.79 | 213,869 | +1.67(+3.03%) |
Sep 08, 2022 | 54.33 | 55.17 | 53.42 | 55.12 | 208,340 | -0.02(-0.03%) |
Sep 07, 2022 | 54.90 | 55.31 | 53.82 | 55.14 | 255,965 | -0.05(-0.10%) |
Sep 06, 2022 | 55.42 | 56.11 | 54.31 | 55.19 | 310,023 | -0.60(-1.07%) |
Sep 02, 2022 | 57.69 | 58.06 | 55.33 | 55.79 | 269,499 | -1.20(-2.10%) |