Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.75 | 69.69 | 65.77 | 69.69 | 564,574 | +3.00(+4.50%) |
Nov 29, 2022 | 66.41 | 67.02 | 65.96 | 66.69 | 684,706 | -0.02(-0.03%) |
Nov 28, 2022 | 67.92 | 68.47 | 66.48 | 66.70 | 422,160 | -1.98(-2.88%) |
Nov 25, 2022 | 68.14 | 68.81 | 68.13 | 68.68 | 140,565 | +0.55(+0.80%) |
Nov 23, 2022 | 67.59 | 68.34 | 67.32 | 68.14 | 246,295 | +0.40(+0.59%) |
Nov 22, 2022 | 66.86 | 67.79 | 66.73 | 67.74 | 249,537 | +1.55(+2.34%) |
Nov 21, 2022 | 66.49 | 66.82 | 65.62 | 66.19 | 209,204 | -0.20(-0.30%) |
Nov 18, 2022 | 66.37 | 66.64 | 65.55 | 66.39 | 334,413 | +0.80(+1.23%) |
Nov 17, 2022 | 64.26 | 65.84 | 64.26 | 65.58 | 345,729 | -0.05(-0.08%) |
Nov 16, 2022 | 65.41 | 66.06 | 65.41 | 65.63 | 357,968 | -0.04(-0.06%) |
Nov 15, 2022 | 66.56 | 67.18 | 64.57 | 65.67 | 370,900 | +0.16(+0.24%) |
Nov 14, 2022 | 65.87 | 67.11 | 65.45 | 65.51 | 367,129 | -0.82(-1.24%) |
Nov 11, 2022 | 66.48 | 66.55 | 64.91 | 66.34 | 588,441 | +0.25(+0.38%) |
Nov 10, 2022 | 64.97 | 66.21 | 64.10 | 66.09 | 647,568 | +4.45(+7.22%) |
Nov 09, 2022 | 63.27 | 63.72 | 61.46 | 61.64 | 503,635 | -2.48(-3.87%) |
Nov 08, 2022 | 63.30 | 64.81 | 62.80 | 64.12 | 948,824 | +1.25(+1.99%) |
Nov 07, 2022 | 61.58 | 63.03 | 61.25 | 62.87 | 473,059 | +1.59(+2.59%) |
Nov 04, 2022 | 61.06 | 61.99 | 59.48 | 61.28 | 653,107 | +1.61(+2.70%) |
Nov 03, 2022 | 59.45 | 60.40 | 58.68 | 59.67 | 653,192 | -0.61(-1.01%) |
Nov 02, 2022 | 61.79 | 60.23 | 60.28 | 1,065,693 | -1.93(-3.10%) | |
Nov 01, 2022 | 63.31 | 63.45 | 61.55 | 62.20 | 504,019 | -0.37(-0.59%) |
Oct 31, 2022 | 62.37 | 63.11 | 61.99 | 62.57 | 577,146 | -0.44(-0.69%) |
Oct 28, 2022 | 60.48 | 63.13 | 60.38 | 63.01 | 747,915 | +3.01(+5.02%) |
Oct 27, 2022 | 60.41 | 61.23 | 59.79 | 60.00 | 551,535 | +0.74(+1.24%) |
Oct 26, 2022 | 59.09 | 60.47 | 59.02 | 59.26 | 397,777 | -0.02(-0.03%) |
Oct 25, 2022 | 57.73 | 59.37 | 57.70 | 59.28 | 392,353 | +1.23(+2.12%) |
Oct 24, 2022 | 57.10 | 58.38 | 56.77 | 58.05 | 677,654 | +1.57(+2.78%) |
Oct 21, 2022 | 53.71 | 56.62 | 53.36 | 56.48 | 649,094 | +2.68(+4.99%) |
Oct 20, 2022 | 54.32 | 55.57 | 53.57 | 53.80 | 455,431 | -0.39(-0.72%) |
Oct 19, 2022 | 54.15 | 54.97 | 53.42 | 54.18 | 283,162 | -0.37(-0.67%) |
Oct 18, 2022 | 55.51 | 55.59 | 53.72 | 54.55 | 541,528 | +1.18(+2.22%) |
Oct 17, 2022 | 52.98 | 53.77 | 52.68 | 53.37 | 425,879 | +1.81(+3.51%) |
Oct 14, 2022 | 53.58 | 54.20 | 51.33 | 51.56 | 684,887 | -1.31(-2.48%) |
Oct 13, 2022 | 48.25 | 53.28 | 48.11 | 52.87 | 1,091,765 | +2.84(+5.68%) |
Oct 12, 2022 | 50.13 | 50.78 | 49.76 | 50.03 | 284,892 | -0.07(-0.14%) |
Oct 11, 2022 | 49.71 | 51.38 | 49.56 | 50.10 | 557,057 | +0.10(+0.20%) |
Oct 10, 2022 | 50.77 | 50.97 | 49.35 | 50.00 | 387,411 | -0.29(-0.57%) |
Oct 07, 2022 | 51.65 | 51.67 | 49.79 | 50.29 | 421,596 | -2.28(-4.33%) |
Oct 06, 2022 | 53.34 | 53.96 | 52.30 | 52.57 | 457,972 | -1.26(-2.34%) |
Oct 05, 2022 | 52.70 | 54.43 | 52.40 | 53.83 | 335,012 | -0.10(-0.18%) |
Oct 04, 2022 | 52.40 | 53.96 | 52.34 | 53.93 | 579,001 | +2.87(+5.62%) |
Oct 03, 2022 | 49.63 | 51.59 | 49.27 | 51.05 | 531,254 | +2.54(+5.24%) |
Sep 30, 2022 | 49.84 | 50.66 | 48.45 | 48.51 | 665,260 | -1.74(-3.46%) |
Sep 29, 2022 | 51.12 | 51.15 | 49.41 | 50.25 | 563,202 | -1.59(-3.07%) |
Sep 28, 2022 | 50.31 | 52.27 | 49.88 | 51.84 | 811,432 | +1.87(+3.74%) |
Sep 27, 2022 | 51.18 | 51.78 | 49.34 | 49.97 | 1,011,053 | -0.51(-1.00%) |
Sep 26, 2022 | 51.10 | 51.70 | 50.07 | 50.48 | 446,070 | -1.08(-2.10%) |
Sep 23, 2022 | 52.27 | 52.30 | 50.36 | 51.56 | 536,301 | -1.71(-3.21%) |
Sep 22, 2022 | 53.59 | 54.09 | 53.02 | 53.27 | 302,561 | -0.44(-0.81%) |
Sep 21, 2022 | 56.11 | 56.77 | 53.70 | 53.71 | 688,401 | -1.89(-3.39%) |
Sep 20, 2022 | 55.84 | 55.96 | 54.75 | 55.59 | 368,348 | -1.18(-2.08%) |
Sep 19, 2022 | 55.01 | 56.78 | 55.01 | 56.78 | 271,637 | +0.77(+1.38%) |
Sep 16, 2022 | 55.25 | 56.18 | 55.02 | 56.00 | 291,240 | -0.57(-1.00%) |
Sep 15, 2022 | 56.98 | 57.71 | 56.25 | 56.57 | 409,601 | -0.62(-1.08%) |
Sep 14, 2022 | 57.26 | 57.71 | 56.29 | 57.18 | 302,900 | +0.14(+0.24%) |
Sep 13, 2022 | 59.76 | 60.09 | 56.73 | 57.04 | 528,467 | -4.95(-7.99%) |
Sep 12, 2022 | 61.52 | 62.41 | 61.50 | 61.99 | 273,460 | +0.88(+1.45%) |
Sep 09, 2022 | 60.30 | 61.37 | 60.10 | 61.11 | 316,449 | +1.47(+2.46%) |
Sep 08, 2022 | 58.31 | 59.66 | 57.94 | 59.64 | 517,173 | +0.68(+1.16%) |
Sep 07, 2022 | 57.21 | 59.15 | 57.15 | 58.96 | 364,937 | +1.57(+2.73%) |
Sep 06, 2022 | 58.23 | 58.52 | 56.95 | 57.39 | 476,786 | -0.60(-1.03%) |
Sep 02, 2022 | 60.25 | 60.61 | 57.46 | 57.99 | 580,283 | -1.23(-2.08%) |