Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.03 | 73.07 | 70.64 | 73.02 | 2,452,917 | +1.90(+2.67%) |
Nov 29, 2022 | 71.68 | 72.02 | 71.10 | 71.12 | 997,228 | -0.81(-1.13%) |
Nov 28, 2022 | 72.71 | 72.71 | 71.77 | 71.93 | 1,253,811 | -0.80(-1.10%) |
Nov 25, 2022 | 72.50 | 72.73 | 72.33 | 72.73 | 265,029 | +0.16(+0.22%) |
Nov 23, 2022 | 72.49 | 72.94 | 72.06 | 72.57 | 568,475 | +0.33(+0.46%) |
Nov 22, 2022 | 70.95 | 72.43 | 70.82 | 72.24 | 1,062,775 | +1.77(+2.51%) |
Nov 21, 2022 | 70.07 | 70.85 | 70.01 | 70.47 | 801,680 | +0.68(+0.97%) |
Nov 18, 2022 | 69.88 | 70.25 | 69.28 | 69.79 | 1,012,273 | +0.90(+1.31%) |
Nov 17, 2022 | 68.74 | 69.10 | 68.31 | 68.89 | 524,817 | -0.67(-0.96%) |
Nov 16, 2022 | 69.42 | 70.20 | 69.20 | 69.56 | 744,017 | +0.31(+0.45%) |
Nov 15, 2022 | 69.70 | 70.23 | 68.50 | 69.25 | 892,355 | +0.37(+0.54%) |
Nov 14, 2022 | 69.72 | 70.16 | 68.87 | 68.88 | 1,009,610 | -0.76(-1.09%) |
Nov 11, 2022 | 70.00 | 70.15 | 68.95 | 69.64 | 1,166,871 | -0.20(-0.29%) |
Nov 10, 2022 | 68.19 | 69.98 | 67.69 | 69.84 | 1,242,198 | +3.40(+5.12%) |
Nov 09, 2022 | 66.96 | 67.28 | 66.18 | 66.44 | 865,300 | -0.55(-0.82%) |
Nov 08, 2022 | 67.40 | 67.55 | 66.57 | 66.99 | 647,931 | -0.10(-0.15%) |
Nov 07, 2022 | 67.47 | 67.47 | 66.69 | 67.09 | 612,086 | -0.06(-0.09%) |
Nov 04, 2022 | 66.81 | 67.39 | 65.96 | 67.15 | 710,090 | +0.99(+1.50%) |
Nov 03, 2022 | 65.81 | 66.42 | 65.48 | 66.16 | 632,955 | -0.28(-0.42%) |
Nov 02, 2022 | 67.40 | 66.42 | 66.44 | 872,797 | -1.00(-1.48%) | |
Nov 01, 2022 | 68.40 | 68.79 | 67.16 | 67.44 | 722,641 | -0.56(-0.82%) |
Oct 31, 2022 | 67.65 | 68.71 | 67.65 | 68.00 | 1,335,274 | -0.17(-0.25%) |
Oct 28, 2022 | 66.79 | 68.40 | 66.79 | 68.17 | 960,330 | +1.58(+2.37%) |
Oct 27, 2022 | 66.77 | 67.22 | 66.45 | 66.59 | 762,308 | -0.04(-0.06%) |
Oct 26, 2022 | 67.01 | 67.70 | 66.50 | 66.63 | 883,076 | -0.19(-0.28%) |
Oct 25, 2022 | 64.69 | 66.85 | 64.39 | 66.82 | 1,276,874 | +2.35(+3.65%) |
Oct 24, 2022 | 64.37 | 64.84 | 63.76 | 64.47 | 903,551 | +0.57(+0.89%) |
Oct 21, 2022 | 63.46 | 64.09 | 63.02 | 63.90 | 768,480 | +0.53(+0.84%) |
Oct 20, 2022 | 64.23 | 64.34 | 63.23 | 63.37 | 932,958 | -0.89(-1.38%) |
Oct 19, 2022 | 65.68 | 65.76 | 64.05 | 64.26 | 1,090,858 | -1.48(-2.25%) |
Oct 18, 2022 | 66.13 | 66.35 | 65.28 | 65.74 | 1,150,827 | +0.33(+0.50%) |
Oct 17, 2022 | 64.56 | 65.52 | 64.45 | 65.41 | 1,053,049 | +1.52(+2.38%) |
Oct 14, 2022 | 66.16 | 66.31 | 63.85 | 63.89 | 898,139 | -1.54(-2.35%) |
Oct 13, 2022 | 63.21 | 65.65 | 63.19 | 65.43 | 821,514 | +0.97(+1.50%) |
Oct 12, 2022 | 65.02 | 65.18 | 64.46 | 64.46 | 943,147 | -0.19(-0.29%) |
Oct 11, 2022 | 65.10 | 65.48 | 64.38 | 64.65 | 975,969 | -0.35(-0.54%) |
Oct 10, 2022 | 65.32 | 65.42 | 64.47 | 65.00 | 689,699 | -0.13(-0.20%) |
Oct 07, 2022 | 65.81 | 65.97 | 64.78 | 65.13 | 1,045,185 | -1.07(-1.62%) |
Oct 06, 2022 | 67.45 | 67.64 | 66.12 | 66.20 | 754,195 | -1.19(-1.77%) |
Oct 05, 2022 | 67.81 | 68.11 | 66.84 | 67.39 | 970,849 | -1.12(-1.63%) |
Oct 04, 2022 | 68.62 | 69.11 | 67.82 | 68.51 | 1,049,805 | +0.23(+0.34%) |
Oct 03, 2022 | 67.02 | 68.31 | 66.82 | 68.28 | 987,529 | +1.71(+2.57%) |
Sep 30, 2022 | 67.60 | 67.60 | 66.57 | 66.57 | 973,006 | -0.83(-1.23%) |
Sep 29, 2022 | 68.12 | 68.18 | 67.05 | 67.40 | 724,516 | -0.70(-1.03%) |
Sep 28, 2022 | 67.98 | 68.35 | 67.38 | 68.10 | 1,269,160 | +0.60(+0.89%) |
Sep 27, 2022 | 69.51 | 69.65 | 67.42 | 67.50 | 801,449 | -1.35(-1.96%) |
Sep 26, 2022 | 68.50 | 69.21 | 68.18 | 68.85 | 796,149 | +0.29(+0.42%) |
Sep 23, 2022 | 69.41 | 69.53 | 67.81 | 68.56 | 954,667 | -1.27(-1.82%) |
Sep 22, 2022 | 70.72 | 70.77 | 69.82 | 69.83 | 869,802 | -0.97(-1.37%) |
Sep 21, 2022 | 71.30 | 72.20 | 70.80 | 70.80 | 709,663 | -0.21(-0.30%) |
Sep 20, 2022 | 70.82 | 71.36 | 70.49 | 71.01 | 1,199,273 | -0.22(-0.31%) |
Sep 19, 2022 | 70.24 | 71.24 | 70.12 | 71.23 | 850,630 | +0.67(+0.95%) |
Sep 16, 2022 | 70.50 | 71.08 | 70.03 | 70.56 | 1,914,489 | +0.23(+0.33%) |
Sep 15, 2022 | 71.89 | 71.89 | 70.31 | 70.33 | 1,153,271 | -1.71(-2.37%) |
Sep 14, 2022 | 71.67 | 72.60 | 71.04 | 72.04 | 1,751,689 | +0.80(+1.12%) |
Sep 13, 2022 | 72.72 | 73.11 | 71.13 | 71.24 | 1,136,645 | -2.25(-3.06%) |
Sep 12, 2022 | 73.70 | 74.01 | 73.07 | 73.49 | 1,408,080 | +0.01(+0.01%) |
Sep 09, 2022 | 73.35 | 73.95 | 72.98 | 73.48 | 892,930 | +0.71(+0.98%) |
Sep 08, 2022 | 72.26 | 72.88 | 71.66 | 72.77 | 1,639,814 | +0.02(+0.03%) |
Sep 07, 2022 | 71.28 | 72.85 | 71.26 | 72.75 | 1,486,056 | +1.72(+2.42%) |
Sep 06, 2022 | 71.90 | 72.22 | 70.78 | 71.03 | 1,363,247 | -0.61(-0.85%) |
Sep 02, 2022 | 72.86 | 73.59 | 71.45 | 71.64 | 1,244,755 | -0.87(-1.20%) |