Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.95 | 79.78 | 75.10 | 79.48 | 664,881 | +3.67(+4.85%) |
Nov 29, 2022 | 75.12 | 76.60 | 73.64 | 75.81 | 365,288 | +0.69(+0.92%) |
Nov 28, 2022 | 75.97 | 76.84 | 74.86 | 75.12 | 322,895 | -1.68(-2.19%) |
Nov 25, 2022 | 76.36 | 77.26 | 76.36 | 76.80 | 120,039 | -0.39(-0.51%) |
Nov 23, 2022 | 75.17 | 77.23 | 74.97 | 77.20 | 277,875 | +1.82(+2.42%) |
Nov 22, 2022 | 74.11 | 75.48 | 73.05 | 75.37 | 314,264 | +2.02(+2.75%) |
Nov 21, 2022 | 75.07 | 76.17 | 73.30 | 73.35 | 364,861 | -4.21(-5.42%) |
Nov 18, 2022 | 78.77 | 78.83 | 76.77 | 77.56 | 317,444 | +0.01(+0.01%) |
Nov 17, 2022 | 76.64 | 79.18 | 75.35 | 77.55 | 431,497 | -0.83(-1.06%) |
Nov 16, 2022 | 78.19 | 79.06 | 76.81 | 78.38 | 736,432 | -1.36(-1.71%) |
Nov 15, 2022 | 78.25 | 80.17 | 77.21 | 79.74 | 465,218 | +4.17(+5.51%) |
Nov 14, 2022 | 76.41 | 77.21 | 74.65 | 75.57 | 409,293 | -1.28(-1.67%) |
Nov 11, 2022 | 75.60 | 77.39 | 73.76 | 76.85 | 461,069 | +1.13(+1.50%) |
Nov 10, 2022 | 72.79 | 75.79 | 71.95 | 75.72 | 340,714 | +6.81(+9.88%) |
Nov 09, 2022 | 69.50 | 70.07 | 68.88 | 68.91 | 404,582 | -1.86(-2.63%) |
Nov 08, 2022 | 69.03 | 71.14 | 68.68 | 70.77 | 562,402 | +2.23(+3.25%) |
Nov 07, 2022 | 65.51 | 68.55 | 65.14 | 68.55 | 889,498 | +3.38(+5.19%) |
Nov 04, 2022 | 63.30 | 65.44 | 62.71 | 65.17 | 555,099 | +3.99(+6.52%) |
Nov 03, 2022 | 61.39 | 63.94 | 58.29 | 61.18 | 1,056,884 | -4.21(-6.43%) |
Nov 02, 2022 | 66.32 | 68.32 | 65.29 | 65.38 | 632,110 | -1.18(-1.78%) |
Nov 01, 2022 | 67.21 | 68.28 | 66.31 | 66.57 | 617,315 | +0.84(+1.27%) |
Oct 31, 2022 | 65.58 | 66.40 | 64.09 | 65.73 | 414,022 | -0.62(-0.94%) |
Oct 28, 2022 | 64.62 | 66.43 | 64.62 | 66.35 | 359,531 | +2.02(+3.14%) |
Oct 27, 2022 | 65.92 | 66.19 | 64.02 | 64.33 | 268,004 | -0.83(-1.27%) |
Oct 26, 2022 | 65.06 | 66.70 | 64.32 | 65.16 | 214,862 | -0.59(-0.90%) |
Oct 25, 2022 | 64.71 | 66.51 | 64.67 | 65.75 | 209,027 | +1.21(+1.88%) |
Oct 24, 2022 | 64.55 | 65.17 | 63.31 | 64.54 | 190,471 | +0.11(+0.17%) |
Oct 21, 2022 | 63.06 | 64.63 | 62.15 | 64.43 | 325,715 | +1.85(+2.96%) |
Oct 20, 2022 | 62.53 | 64.21 | 62.19 | 62.58 | 247,886 | +0.25(+0.40%) |
Oct 19, 2022 | 62.61 | 63.40 | 61.68 | 62.33 | 359,102 | -0.99(-1.56%) |
Oct 18, 2022 | 65.55 | 66.15 | 62.53 | 63.31 | 319,644 | -0.22(-0.34%) |
Oct 17, 2022 | 63.52 | 63.93 | 62.33 | 63.53 | 443,476 | +1.47(+2.37%) |
Oct 14, 2022 | 65.00 | 65.00 | 61.96 | 62.06 | 354,147 | -2.37(-3.69%) |
Oct 13, 2022 | 59.61 | 64.82 | 59.12 | 64.44 | 486,851 | +2.58(+4.17%) |
Oct 12, 2022 | 62.23 | 62.61 | 61.28 | 61.86 | 345,709 | -0.12(-0.19%) |
Oct 11, 2022 | 62.13 | 62.60 | 60.90 | 61.97 | 455,268 | -0.99(-1.56%) |
Oct 10, 2022 | 64.54 | 64.54 | 61.58 | 62.96 | 308,239 | -1.68(-2.61%) |
Oct 07, 2022 | 67.00 | 67.56 | 64.17 | 64.64 | 347,967 | -4.10(-5.96%) |
Oct 06, 2022 | 67.93 | 69.31 | 67.93 | 68.74 | 306,263 | +0.44(+0.65%) |
Oct 05, 2022 | 66.01 | 68.63 | 65.81 | 68.30 | 266,327 | +1.38(+2.06%) |
Oct 04, 2022 | 67.07 | 67.50 | 66.42 | 66.92 | 399,372 | +1.44(+2.20%) |
Oct 03, 2022 | 64.38 | 65.92 | 63.93 | 65.48 | 375,450 | +2.11(+3.33%) |
Sep 30, 2022 | 64.04 | 65.53 | 63.28 | 63.37 | 561,383 | -1.28(-1.98%) |
Sep 29, 2022 | 64.29 | 64.71 | 63.20 | 64.65 | 317,462 | -0.73(-1.12%) |
Sep 28, 2022 | 64.46 | 66.01 | 64.32 | 65.38 | 270,257 | +0.17(+0.26%) |
Sep 27, 2022 | 65.42 | 65.90 | 63.92 | 65.22 | 288,021 | +1.29(+2.02%) |
Sep 26, 2022 | 64.68 | 65.08 | 63.42 | 63.92 | 476,119 | -0.56(-0.87%) |
Sep 23, 2022 | 64.15 | 64.56 | 62.81 | 64.49 | 405,902 | -0.30(-0.46%) |
Sep 22, 2022 | 66.70 | 66.70 | 64.75 | 64.78 | 421,198 | -1.88(-2.82%) |
Sep 21, 2022 | 67.44 | 69.32 | 66.64 | 66.66 | 365,267 | -0.20(-0.29%) |
Sep 20, 2022 | 67.85 | 68.12 | 66.65 | 66.86 | 451,413 | -1.73(-2.53%) |
Sep 19, 2022 | 66.90 | 69.02 | 66.77 | 68.60 | 529,671 | +0.75(+1.10%) |
Sep 16, 2022 | 66.79 | 67.96 | 65.65 | 67.85 | 1,888,521 | +1.24(+1.86%) |
Sep 15, 2022 | 66.40 | 67.41 | 65.80 | 66.60 | 503,999 | -0.18(-0.27%) |
Sep 14, 2022 | 66.38 | 67.09 | 65.57 | 66.78 | 470,325 | +0.80(+1.21%) |
Sep 13, 2022 | 66.82 | 67.02 | 65.65 | 65.98 | 727,605 | -2.99(-4.33%) |
Sep 12, 2022 | 69.17 | 69.81 | 68.33 | 68.97 | 794,715 | -0.20(-0.28%) |
Sep 09, 2022 | 69.58 | 70.38 | 68.86 | 69.17 | 536,252 | +0.91(+1.33%) |
Sep 08, 2022 | 67.88 | 69.24 | 67.52 | 68.26 | 579,988 | -0.14(-0.20%) |
Sep 07, 2022 | 68.64 | 69.28 | 67.36 | 68.40 | 359,203 | +0.10(+0.14%) |
Sep 06, 2022 | 68.49 | 68.91 | 67.34 | 68.30 | 642,419 | +0.31(+0.45%) |
Sep 02, 2022 | 68.88 | 70.17 | 67.29 | 67.99 | 672,467 | +0.36(+0.54%) |