Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.63 | 72.06 | 68.16 | 71.80 | 1,619,821 | +3.28(+4.79%) |
Nov 29, 2022 | 68.73 | 69.36 | 67.96 | 68.52 | 868,354 | -0.20(-0.29%) |
Nov 28, 2022 | 69.53 | 69.71 | 68.63 | 68.72 | 818,928 | -1.53(-2.18%) |
Nov 25, 2022 | 69.79 | 70.46 | 69.72 | 70.25 | 266,157 | +0.18(+0.26%) |
Nov 23, 2022 | 70.42 | 71.41 | 69.92 | 70.07 | 834,507 | -0.32(-0.45%) |
Nov 22, 2022 | 69.39 | 70.48 | 68.84 | 70.39 | 1,431,013 | +1.54(+2.24%) |
Nov 21, 2022 | 68.54 | 69.39 | 68.13 | 68.85 | 1,439,005 | -0.15(-0.22%) |
Nov 18, 2022 | 68.17 | 69.11 | 67.50 | 69.00 | 1,191,165 | +1.77(+2.63%) |
Nov 17, 2022 | 65.40 | 67.80 | 64.95 | 67.23 | 1,238,874 | +0.92(+1.38%) |
Nov 16, 2022 | 66.33 | 66.78 | 65.86 | 66.31 | 1,253,285 | -0.64(-0.95%) |
Nov 15, 2022 | 67.30 | 68.39 | 66.53 | 66.95 | 1,160,629 | +0.81(+1.22%) |
Nov 14, 2022 | 65.33 | 67.85 | 65.18 | 66.14 | 1,528,052 | +0.46(+0.70%) |
Nov 11, 2022 | 64.55 | 66.66 | 64.51 | 65.69 | 1,998,991 | +1.72(+2.69%) |
Nov 10, 2022 | 64.75 | 64.93 | 63.09 | 63.97 | 2,322,837 | +1.97(+3.17%) |
Nov 09, 2022 | 62.49 | 63.58 | 61.86 | 62.00 | 1,284,132 | -1.13(-1.79%) |
Nov 08, 2022 | 62.70 | 64.05 | 62.44 | 63.13 | 1,112,772 | +0.82(+1.32%) |
Nov 07, 2022 | 63.59 | 63.59 | 61.29 | 62.31 | 1,373,617 | -1.25(-1.97%) |
Nov 04, 2022 | 64.17 | 65.66 | 63.04 | 63.56 | 1,063,628 | +0.93(+1.49%) |
Nov 03, 2022 | 62.16 | 63.30 | 61.24 | 62.63 | 879,315 | -0.63(-0.99%) |
Nov 02, 2022 | 64.89 | 63.19 | 63.25 | 1,274,246 | -2.36(-3.60%) | |
Nov 01, 2022 | 64.57 | 65.87 | 64.40 | 65.62 | 1,329,123 | +1.79(+2.80%) |
Oct 31, 2022 | 64.35 | 64.86 | 63.72 | 63.83 | 1,004,502 | -1.09(-1.68%) |
Oct 28, 2022 | 63.84 | 65.75 | 63.46 | 64.92 | 1,211,244 | +1.36(+2.14%) |
Oct 27, 2022 | 64.70 | 65.18 | 63.31 | 63.56 | 1,027,905 | -0.16(-0.25%) |
Oct 26, 2022 | 63.94 | 64.72 | 63.71 | 63.72 | 1,241,803 | -0.57(-0.88%) |
Oct 25, 2022 | 62.29 | 64.56 | 62.22 | 64.29 | 1,214,169 | +1.82(+2.91%) |
Oct 24, 2022 | 62.31 | 62.86 | 61.55 | 62.47 | 924,060 | +0.34(+0.54%) |
Oct 21, 2022 | 59.38 | 62.35 | 59.25 | 62.13 | 1,148,446 | +2.81(+4.74%) |
Oct 20, 2022 | 59.61 | 61.16 | 59.21 | 59.32 | 811,762 | -0.07(-0.12%) |
Oct 19, 2022 | 59.81 | 60.37 | 58.56 | 59.39 | 1,037,396 | -1.01(-1.68%) |
Oct 18, 2022 | 61.59 | 62.39 | 59.93 | 60.40 | 1,152,437 | +0.05(+0.08%) |
Oct 17, 2022 | 59.90 | 60.82 | 59.69 | 60.35 | 1,173,454 | +1.82(+3.11%) |
Oct 14, 2022 | 59.00 | 59.84 | 57.83 | 58.53 | 1,325,581 | -0.31(-0.52%) |
Oct 13, 2022 | 55.46 | 59.29 | 55.00 | 58.84 | 1,046,730 | +2.10(+3.69%) |
Oct 12, 2022 | 57.80 | 57.95 | 56.54 | 56.75 | 1,294,755 | -0.74(-1.28%) |
Oct 11, 2022 | 58.57 | 59.07 | 57.35 | 57.48 | 1,763,011 | -1.46(-2.48%) |
Oct 10, 2022 | 59.90 | 60.14 | 57.94 | 58.94 | 1,141,007 | -0.86(-1.45%) |
Oct 07, 2022 | 60.46 | 60.64 | 59.11 | 59.81 | 972,271 | -1.47(-2.40%) |
Oct 06, 2022 | 61.51 | 62.12 | 61.13 | 61.28 | 1,261,876 | -0.65(-1.04%) |
Oct 05, 2022 | 60.19 | 62.00 | 59.86 | 61.92 | 1,461,065 | +1.08(+1.78%) |
Oct 04, 2022 | 59.49 | 60.90 | 59.45 | 60.84 | 935,032 | +2.44(+4.18%) |
Oct 03, 2022 | 58.29 | 58.90 | 57.33 | 58.39 | 1,320,426 | +1.06(+1.85%) |
Sep 30, 2022 | 58.36 | 59.77 | 57.20 | 57.33 | 1,246,007 | -1.40(-2.38%) |
Sep 29, 2022 | 58.77 | 59.13 | 58.03 | 58.73 | 1,240,439 | -0.99(-1.66%) |
Sep 28, 2022 | 56.63 | 59.94 | 56.68 | 59.73 | 1,466,929 | +2.68(+4.70%) |
Sep 27, 2022 | 58.10 | 58.45 | 56.31 | 57.04 | 2,281,057 | +1.25(+2.24%) |
Sep 26, 2022 | 55.59 | 57.00 | 55.22 | 55.79 | 1,411,071 | -0.08(-0.14%) |
Sep 23, 2022 | 56.32 | 57.05 | 54.90 | 55.87 | 1,443,601 | -1.31(-2.29%) |
Sep 22, 2022 | 58.62 | 58.64 | 56.99 | 57.18 | 1,136,971 | -1.33(-2.28%) |
Sep 21, 2022 | 59.54 | 60.75 | 58.48 | 58.51 | 1,011,667 | -0.10(-0.17%) |
Sep 20, 2022 | 58.78 | 58.85 | 57.82 | 58.61 | 753,686 | -0.59(-0.99%) |
Sep 19, 2022 | 57.52 | 59.28 | 57.41 | 59.20 | 1,097,559 | +1.18(+2.04%) |
Sep 16, 2022 | 57.87 | 58.21 | 57.19 | 58.02 | 2,377,102 | -0.63(-1.07%) |
Sep 15, 2022 | 58.92 | 59.67 | 58.36 | 58.64 | 892,906 | -0.04(-0.07%) |
Sep 14, 2022 | 58.68 | 58.77 | 57.39 | 58.68 | 1,074,037 | -0.03(-0.05%) |
Sep 13, 2022 | 58.90 | 59.60 | 58.48 | 58.71 | 851,128 | -2.34(-3.84%) |
Sep 12, 2022 | 61.03 | 61.18 | 60.08 | 61.06 | 994,288 | +0.73(+1.20%) |
Sep 09, 2022 | 59.00 | 60.48 | 58.68 | 60.33 | 696,469 | +1.73(+2.95%) |
Sep 08, 2022 | 57.05 | 58.68 | 56.48 | 58.60 | 964,601 | +0.92(+1.60%) |
Sep 07, 2022 | 56.52 | 57.85 | 55.65 | 57.68 | 1,602,332 | +0.88(+1.56%) |
Sep 06, 2022 | 57.62 | 57.70 | 56.25 | 56.80 | 755,877 | -0.64(-1.11%) |
Sep 02, 2022 | 58.78 | 59.34 | 57.13 | 57.43 | 934,050 | -0.48(-0.82%) |