Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.45 | 69.96 | 68.02 | 69.54 | 7,239,221 | +1.09(+1.59%) |
Nov 29, 2022 | 68.49 | 68.82 | 68.02 | 68.46 | 1,752,747 | -0.30(-0.44%) |
Nov 28, 2022 | 68.75 | 69.42 | 68.65 | 68.76 | 1,715,130 | -0.08(-0.11%) |
Nov 25, 2022 | 68.87 | 68.93 | 68.51 | 68.84 | 1,105,183 | +0.27(+0.40%) |
Nov 23, 2022 | 68.27 | 68.61 | 67.81 | 68.56 | 1,614,189 | +0.45(+0.67%) |
Nov 22, 2022 | 68.08 | 68.40 | 67.66 | 68.11 | 2,105,629 | +0.21(+0.31%) |
Nov 21, 2022 | 66.88 | 67.98 | 66.54 | 67.90 | 2,327,251 | +1.13(+1.70%) |
Nov 18, 2022 | 66.57 | 67.09 | 66.24 | 66.77 | 2,119,246 | +0.55(+0.83%) |
Nov 17, 2022 | 66.25 | 66.77 | 65.90 | 66.22 | 1,849,809 | -0.33(-0.50%) |
Nov 16, 2022 | 65.83 | 66.97 | 65.79 | 66.55 | 1,826,149 | +0.97(+1.49%) |
Nov 15, 2022 | 65.71 | 65.71 | 64.67 | 65.57 | 1,891,933 | -0.01(-0.01%) |
Nov 14, 2022 | 65.84 | 66.89 | 65.55 | 65.58 | 2,847,576 | +0.36(+0.55%) |
Nov 11, 2022 | 66.78 | 66.80 | 64.31 | 65.22 | 4,504,240 | -1.93(-2.87%) |
Nov 10, 2022 | 67.89 | 68.27 | 65.15 | 67.15 | 4,148,203 | +0.02(+0.03%) |
Nov 09, 2022 | 67.56 | 68.71 | 67.06 | 67.13 | 2,098,020 | -0.40(-0.59%) |
Nov 08, 2022 | 67.49 | 68.29 | 67.08 | 67.53 | 1,660,915 | +0.12(+0.18%) |
Nov 07, 2022 | 66.19 | 67.43 | 66.05 | 67.41 | 2,050,176 | +1.35(+2.05%) |
Nov 04, 2022 | 66.20 | 66.92 | 65.21 | 66.06 | 3,650,256 | +0.33(+0.50%) |
Nov 03, 2022 | 70.80 | 71.28 | 65.07 | 65.73 | 8,657,567 | -5.97(-8.32%) |
Nov 02, 2022 | 71.77 | 71.69 | 3,291,560 | -0.16(-0.22%) | ||
Nov 01, 2022 | 72.25 | 72.62 | 71.79 | 71.85 | 2,729,461 | -0.78(-1.08%) |
Oct 31, 2022 | 72.58 | 72.97 | 72.16 | 72.64 | 2,838,432 | +0.03(+0.04%) |
Oct 28, 2022 | 71.38 | 72.80 | 71.08 | 72.61 | 2,592,422 | +1.44(+2.02%) |
Oct 27, 2022 | 70.17 | 71.79 | 70.06 | 71.17 | 2,839,563 | +1.34(+1.92%) |
Oct 26, 2022 | 70.59 | 70.99 | 69.26 | 69.83 | 2,255,157 | -0.23(-0.32%) |
Oct 25, 2022 | 69.00 | 70.26 | 68.74 | 70.06 | 2,094,281 | +0.88(+1.27%) |
Oct 24, 2022 | 68.79 | 69.73 | 68.63 | 69.18 | 1,433,912 | +0.87(+1.27%) |
Oct 21, 2022 | 67.89 | 68.89 | 67.57 | 68.31 | 1,384,191 | +0.45(+0.67%) |
Oct 20, 2022 | 69.49 | 69.55 | 67.66 | 67.85 | 2,007,606 | -1.72(-2.47%) |
Oct 19, 2022 | 69.59 | 70.06 | 68.91 | 69.57 | 1,384,872 | +0.09(+0.12%) |
Oct 18, 2022 | 68.55 | 69.53 | 68.51 | 69.49 | 1,589,228 | +1.20(+1.76%) |
Oct 17, 2022 | 68.33 | 68.69 | 67.97 | 68.29 | 1,891,065 | +0.23(+0.33%) |
Oct 14, 2022 | 69.28 | 69.93 | 67.85 | 68.06 | 1,844,558 | -1.11(-1.60%) |
Oct 13, 2022 | 67.81 | 69.41 | 67.24 | 69.17 | 1,876,217 | +1.06(+1.55%) |
Oct 12, 2022 | 68.08 | 68.98 | 68.03 | 68.11 | 2,113,854 | +0.07(+0.10%) |
Oct 11, 2022 | 67.09 | 68.57 | 66.98 | 68.04 | 1,805,813 | +1.05(+1.57%) |
Oct 10, 2022 | 66.18 | 67.06 | 66.04 | 66.99 | 2,127,232 | +1.13(+1.72%) |
Oct 07, 2022 | 66.12 | 66.52 | 65.45 | 65.86 | 1,960,518 | -0.37(-0.56%) |
Oct 06, 2022 | 67.83 | 67.87 | 65.82 | 66.23 | 1,803,306 | -1.75(-2.57%) |
Oct 05, 2022 | 67.98 | 68.40 | 67.28 | 67.98 | 1,472,340 | -0.22(-0.32%) |
Oct 04, 2022 | 67.17 | 68.57 | 66.99 | 68.19 | 2,187,407 | +0.99(+1.48%) |
Oct 03, 2022 | 66.25 | 67.44 | 65.78 | 67.20 | 2,268,162 | +1.33(+2.02%) |
Sep 30, 2022 | 67.83 | 68.02 | 65.78 | 65.87 | 2,958,041 | -1.76(-2.60%) |
Sep 29, 2022 | 68.86 | 68.90 | 67.25 | 67.63 | 1,951,241 | -1.15(-1.68%) |
Sep 28, 2022 | 68.37 | 69.11 | 67.63 | 68.78 | 2,284,581 | +0.70(+1.03%) |
Sep 27, 2022 | 69.14 | 69.97 | 67.95 | 68.08 | 2,271,055 | -0.88(-1.28%) |
Sep 26, 2022 | 68.88 | 69.52 | 68.35 | 68.96 | 2,279,430 | -0.10(-0.15%) |
Sep 23, 2022 | 69.20 | 69.72 | 68.16 | 69.06 | 2,449,170 | -0.54(-0.77%) |
Sep 22, 2022 | 69.09 | 70.07 | 68.85 | 69.60 | 2,894,232 | +0.66(+0.96%) |
Sep 21, 2022 | 68.29 | 70.06 | 68.21 | 68.94 | 3,155,928 | +1.36(+2.01%) |
Sep 20, 2022 | 67.18 | 67.74 | 67.02 | 67.58 | 2,449,066 | -0.01(-0.01%) |
Sep 19, 2022 | 67.24 | 67.60 | 67.02 | 67.59 | 1,404,005 | +0.38(+0.56%) |
Sep 16, 2022 | 66.67 | 67.29 | 66.30 | 67.21 | 6,276,586 | +0.70(+1.05%) |
Sep 15, 2022 | 66.78 | 66.85 | 65.71 | 66.51 | 2,263,492 | -0.16(-0.24%) |
Sep 14, 2022 | 66.93 | 67.40 | 66.42 | 66.67 | 2,568,284 | -0.29(-0.44%) |
Sep 13, 2022 | 68.53 | 68.89 | 66.85 | 66.96 | 2,322,900 | -1.72(-2.51%) |
Sep 12, 2022 | 68.21 | 68.83 | 67.76 | 68.68 | 2,319,055 | +0.55(+0.80%) |
Sep 09, 2022 | 68.21 | 68.80 | 67.33 | 68.14 | 2,428,443 | +0.29(+0.43%) |
Sep 08, 2022 | 68.52 | 68.68 | 66.86 | 67.84 | 3,347,466 | -1.34(-1.94%) |
Sep 07, 2022 | 68.39 | 69.30 | 68.07 | 69.19 | 1,870,945 | +0.85(+1.25%) |
Sep 06, 2022 | 68.73 | 69.25 | 68.02 | 68.33 | 2,123,488 | -0.41(-0.59%) |
Sep 02, 2022 | 69.55 | 70.27 | 68.52 | 68.74 | 1,705,275 | -0.61(-0.87%) |