Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.42 | 60.96 | 59.28 | 59.32 | 49,630 | -0.67(-1.12%) |
Nov 29, 2022 | 60.02 | 60.02 | 59.56 | 59.99 | 9,577 | -0.11(-0.18%) |
Nov 28, 2022 | 59.78 | 60.18 | 59.65 | 60.10 | 14,964 | -0.10(-0.17%) |
Nov 25, 2022 | 60.50 | 60.50 | 60.16 | 60.20 | 7,698 | -0.33(-0.54%) |
Nov 23, 2022 | 61.77 | 61.77 | 60.25 | 60.53 | 38,233 | -1.44(-2.32%) |
Nov 22, 2022 | 62.17 | 62.23 | 61.95 | 61.97 | 37,730 | -0.78(-1.25%) |
Nov 21, 2022 | 62.16 | 62.88 | 62.14 | 62.75 | 55,450 | +1.50(+2.44%) |
Nov 18, 2022 | 60.73 | 61.28 | 60.73 | 61.26 | 21,360 | +0.16(+0.27%) |
Nov 17, 2022 | 61.26 | 61.49 | 60.98 | 61.09 | 39,315 | +0.64(+1.06%) |
Nov 16, 2022 | 60.30 | 60.67 | 60.14 | 60.45 | 45,172 | +0.23(+0.38%) |
Nov 15, 2022 | 59.97 | 60.57 | 59.97 | 60.22 | 71,969 | -0.40(-0.66%) |
Nov 14, 2022 | 61.24 | 61.44 | 60.54 | 60.62 | 84,057 | +0.88(+1.47%) |
Nov 11, 2022 | 60.43 | 60.62 | 59.55 | 59.74 | 110,152 | -2.25(-3.63%) |
Nov 10, 2022 | 63.93 | 63.93 | 61.92 | 61.99 | 149,686 | -5.04(-7.52%) |
Nov 09, 2022 | 66.79 | 67.18 | 66.51 | 67.03 | 36,460 | +0.90(+1.36%) |
Nov 08, 2022 | 66.70 | 66.70 | 65.87 | 66.13 | 78,975 | -0.91(-1.36%) |
Nov 07, 2022 | 66.72 | 67.10 | 66.57 | 67.04 | 25,892 | +0.02(+0.03%) |
Nov 04, 2022 | 67.52 | 67.71 | 66.93 | 67.02 | 36,912 | -1.51(-2.20%) |
Nov 03, 2022 | 68.37 | 68.73 | 67.95 | 68.53 | 36,160 | +0.45(+0.66%) |
Nov 02, 2022 | 67.28 | 68.15 | 68.08 | 100,925 | -0.31(-0.45%) | |
Nov 01, 2022 | 67.53 | 68.57 | 67.52 | 68.39 | 57,734 | -0.50(-0.73%) |
Oct 31, 2022 | 68.90 | 69.16 | 68.75 | 68.89 | 38,295 | +1.17(+1.73%) |
Oct 28, 2022 | 67.92 | 67.96 | 67.61 | 67.72 | 41,629 | +1.13(+1.70%) |
Oct 27, 2022 | 66.57 | 66.69 | 66.09 | 66.59 | 56,305 | -0.05(-0.07%) |
Oct 26, 2022 | 67.44 | 67.44 | 66.54 | 66.64 | 54,661 | -1.42(-2.09%) |
Oct 25, 2022 | 68.35 | 68.41 | 67.77 | 68.06 | 114,420 | -1.03(-1.49%) |
Oct 24, 2022 | 69.22 | 69.29 | 68.80 | 69.09 | 80,417 | +1.68(+2.49%) |
Oct 21, 2022 | 71.53 | 71.58 | 66.58 | 67.41 | 508,642 | -2.78(-3.96%) |
Oct 20, 2022 | 70.04 | 70.38 | 69.64 | 70.19 | 115,005 | +0.26(+0.37%) |
Oct 19, 2022 | 69.77 | 70.03 | 69.72 | 69.93 | 54,651 | +0.68(+0.98%) |
Oct 18, 2022 | 69.16 | 69.46 | 69.10 | 69.25 | 37,815 | +0.11(+0.16%) |
Oct 17, 2022 | 68.90 | 69.14 | 68.69 | 69.14 | 29,988 | +0.46(+0.67%) |
Oct 14, 2022 | 68.07 | 68.95 | 68.07 | 68.68 | 41,603 | +1.24(+1.84%) |
Oct 13, 2022 | 67.38 | 67.65 | 67.15 | 67.44 | 28,889 | +0.35(+0.52%) |
Oct 12, 2022 | 67.05 | 67.20 | 66.91 | 67.09 | 34,987 | +0.94(+1.42%) |
Oct 11, 2022 | 66.04 | 66.18 | 65.80 | 66.15 | 16,743 | +0.09(+0.14%) |
Oct 10, 2022 | 65.90 | 66.10 | 65.85 | 66.06 | 38,550 | +0.32(+0.49%) |
Oct 07, 2022 | 65.41 | 65.80 | 65.41 | 65.74 | 14,724 | +0.27(+0.41%) |
Oct 06, 2022 | 65.23 | 65.47 | 65.13 | 65.47 | 16,020 | +0.48(+0.74%) |
Oct 05, 2022 | 64.91 | 65.22 | 64.81 | 64.99 | 29,474 | +0.55(+0.85%) |
Oct 04, 2022 | 65.06 | 65.12 | 64.41 | 64.44 | 130,648 | -0.62(-0.95%) |
Oct 03, 2022 | 65.21 | 65.34 | 64.66 | 65.06 | 50,144 | +0.04(+0.06%) |
Sep 30, 2022 | 64.92 | 65.14 | 64.79 | 65.02 | 27,456 | +0.18(+0.28%) |
Sep 29, 2022 | 64.88 | 65.00 | 64.69 | 64.84 | 26,127 | +0.42(+0.65%) |
Sep 28, 2022 | 64.68 | 64.93 | 64.34 | 64.42 | 54,594 | -0.74(-1.14%) |
Sep 27, 2022 | 65.02 | 65.19 | 64.88 | 65.16 | 39,772 | +0.23(+0.35%) |
Sep 26, 2022 | 64.53 | 65.10 | 64.40 | 64.93 | 76,641 | +1.16(+1.82%) |
Sep 23, 2022 | 63.39 | 63.85 | 63.29 | 63.77 | 35,345 | +0.85(+1.35%) |
Sep 22, 2022 | 62.00 | 62.99 | 61.88 | 62.92 | 101,849 | -1.35(-2.10%) |
Sep 21, 2022 | 64.28 | 64.80 | 63.81 | 64.27 | 30,956 | +0.25(+0.39%) |
Sep 20, 2022 | 64.17 | 64.22 | 63.95 | 64.02 | 18,570 | +0.45(+0.71%) |
Sep 19, 2022 | 63.84 | 63.93 | 63.56 | 63.57 | 12,608 | +0.24(+0.37%) |
Sep 16, 2022 | 63.63 | 63.65 | 63.32 | 63.33 | 30,811 | -0.51(-0.80%) |
Sep 15, 2022 | 63.81 | 63.95 | 63.59 | 63.84 | 17,712 | +0.30(+0.46%) |
Sep 14, 2022 | 63.29 | 63.60 | 63.02 | 63.55 | 79,713 | -1.19(-1.84%) |
Sep 13, 2022 | 64.62 | 64.75 | 64.20 | 64.74 | 23,906 | +1.49(+2.36%) |
Sep 12, 2022 | 63.20 | 63.30 | 62.73 | 63.25 | 33,133 | +0.15(+0.24%) |
Sep 09, 2022 | 62.98 | 63.20 | 62.80 | 63.10 | 35,218 | -1.19(-1.85%) |
Sep 08, 2022 | 64.52 | 64.52 | 64.12 | 64.29 | 71,517 | +0.27(+0.42%) |
Sep 07, 2022 | 65.26 | 65.26 | 64.02 | 64.02 | 67,037 | +0.74(+1.17%) |
Sep 06, 2022 | 62.92 | 63.49 | 62.87 | 63.28 | 64,063 | +2.24(+3.68%) |
Sep 02, 2022 | 61.05 | 61.10 | 60.81 | 61.03 | 39,571 | -0.58(-0.93%) |