Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.99 | 64.57 | 60.45 | 64.51 | 1,486,905 | +0.53(+0.82%) |
Nov 29, 2022 | 63.99 | 64.36 | 63.35 | 63.98 | 379,632 | -0.23(-0.35%) |
Nov 28, 2022 | 65.42 | 65.52 | 63.99 | 64.21 | 535,906 | -1.76(-2.67%) |
Nov 25, 2022 | 67.21 | 67.35 | 65.96 | 65.97 | 208,209 | -0.39(-0.58%) |
Nov 23, 2022 | 65.60 | 66.56 | 65.15 | 66.35 | 366,687 | +0.70(+1.06%) |
Nov 22, 2022 | 65.02 | 66.39 | 64.84 | 65.66 | 718,795 | +1.15(+1.78%) |
Nov 21, 2022 | 62.91 | 65.06 | 62.79 | 64.51 | 792,842 | +1.56(+2.49%) |
Nov 18, 2022 | 61.51 | 63.07 | 60.78 | 62.94 | 485,669 | +2.30(+3.79%) |
Nov 17, 2022 | 61.01 | 61.07 | 59.46 | 60.64 | 340,267 | -0.87(-1.41%) |
Nov 16, 2022 | 61.46 | 62.16 | 60.98 | 61.51 | 362,202 | +0.01(+0.02%) |
Nov 15, 2022 | 60.72 | 62.08 | 60.45 | 61.50 | 687,074 | +1.78(+2.98%) |
Nov 14, 2022 | 61.78 | 62.07 | 59.67 | 59.72 | 525,872 | -2.31(-3.72%) |
Nov 11, 2022 | 61.16 | 62.34 | 60.73 | 62.03 | 991,281 | +0.87(+1.42%) |
Nov 10, 2022 | 60.99 | 61.20 | 58.66 | 61.16 | 766,041 | +1.35(+2.26%) |
Nov 09, 2022 | 63.20 | 64.05 | 59.59 | 59.81 | 789,331 | -3.16(-5.01%) |
Nov 08, 2022 | 64.18 | 65.22 | 62.29 | 62.96 | 1,533,921 | -1.55(-2.40%) |
Nov 07, 2022 | 65.75 | 65.75 | 62.82 | 64.51 | 813,173 | -1.17(-1.78%) |
Nov 04, 2022 | 65.71 | 66.35 | 65.04 | 65.68 | 975,029 | +0.26(+0.40%) |
Nov 03, 2022 | 65.79 | 65.98 | 64.67 | 65.42 | 736,777 | -1.29(-1.93%) |
Nov 02, 2022 | 67.78 | 69.49 | 66.68 | 66.71 | 692,311 | -1.07(-1.58%) |
Nov 01, 2022 | 68.41 | 68.99 | 67.31 | 67.78 | 410,648 | -0.43(-0.63%) |
Oct 31, 2022 | 68.86 | 69.37 | 68.04 | 68.21 | 465,775 | -0.77(-1.11%) |
Oct 28, 2022 | 67.26 | 69.03 | 67.26 | 68.97 | 361,718 | +1.72(+2.55%) |
Oct 27, 2022 | 66.28 | 67.94 | 66.28 | 67.26 | 531,815 | +1.44(+2.18%) |
Oct 26, 2022 | 66.53 | 66.84 | 65.41 | 65.82 | 334,606 | +0.12(+0.18%) |
Oct 25, 2022 | 64.30 | 65.81 | 64.02 | 65.70 | 328,012 | +1.51(+2.36%) |
Oct 24, 2022 | 65.87 | 66.59 | 63.92 | 64.19 | 595,814 | -1.48(-2.26%) |
Oct 21, 2022 | 64.79 | 66.12 | 64.62 | 65.67 | 403,644 | +0.45(+0.69%) |
Oct 20, 2022 | 67.11 | 67.11 | 65.13 | 65.22 | 375,642 | -1.75(-2.62%) |
Oct 19, 2022 | 66.89 | 67.26 | 66.48 | 66.98 | 396,807 | -0.25(-0.37%) |
Oct 18, 2022 | 66.11 | 67.23 | 66.11 | 67.23 | 387,807 | +1.57(+2.39%) |
Oct 17, 2022 | 64.45 | 66.26 | 64.45 | 65.66 | 640,069 | +1.47(+2.30%) |
Oct 14, 2022 | 64.48 | 64.64 | 63.48 | 64.19 | 470,627 | +0.11(+0.17%) |
Oct 13, 2022 | 62.46 | 64.67 | 62.35 | 64.07 | 569,743 | +1.37(+2.19%) |
Oct 12, 2022 | 63.59 | 63.83 | 62.43 | 62.70 | 1,443,607 | -0.87(-1.37%) |
Oct 11, 2022 | 62.57 | 64.61 | 62.14 | 63.57 | 706,870 | +0.87(+1.38%) |
Oct 10, 2022 | 63.49 | 64.36 | 62.58 | 62.70 | 567,213 | -0.80(-1.26%) |
Oct 07, 2022 | 64.60 | 64.75 | 62.90 | 63.50 | 647,076 | -0.70(-1.09%) |
Oct 06, 2022 | 64.92 | 64.92 | 63.18 | 64.20 | 352,866 | -1.04(-1.59%) |
Oct 05, 2022 | 65.88 | 65.98 | 63.48 | 65.24 | 476,074 | -1.54(-2.31%) |
Oct 04, 2022 | 66.30 | 67.41 | 66.14 | 66.78 | 558,710 | +0.56(+0.85%) |
Oct 03, 2022 | 66.25 | 67.66 | 65.40 | 66.22 | 423,501 | +1.11(+1.71%) |
Sep 30, 2022 | 66.51 | 66.56 | 65.03 | 65.11 | 452,342 | -1.55(-2.32%) |
Sep 29, 2022 | 68.84 | 68.84 | 65.88 | 66.66 | 389,425 | -2.65(-3.83%) |
Sep 28, 2022 | 69.40 | 69.98 | 68.31 | 69.31 | 355,592 | +0.55(+0.80%) |
Sep 27, 2022 | 70.14 | 70.94 | 68.66 | 68.76 | 305,270 | -1.16(-1.66%) |
Sep 26, 2022 | 71.26 | 71.71 | 69.28 | 69.92 | 362,216 | -1.68(-2.35%) |
Sep 23, 2022 | 72.81 | 72.99 | 70.89 | 71.60 | 340,663 | -1.90(-2.59%) |
Sep 22, 2022 | 73.28 | 74.81 | 72.75 | 73.50 | 603,833 | +0.08(+0.11%) |
Sep 21, 2022 | 75.51 | 75.94 | 73.41 | 73.42 | 414,839 | -1.67(-2.23%) |
Sep 20, 2022 | 75.92 | 76.00 | 74.21 | 75.09 | 480,553 | -1.25(-1.64%) |
Sep 19, 2022 | 75.60 | 76.35 | 75.24 | 76.34 | 269,371 | +0.51(+0.68%) |
Sep 16, 2022 | 75.52 | 75.94 | 74.85 | 75.83 | 1,628,629 | -0.13(-0.17%) |
Sep 15, 2022 | 76.53 | 76.77 | 75.30 | 75.96 | 673,367 | -0.87(-1.13%) |
Sep 14, 2022 | 75.74 | 76.94 | 75.74 | 76.82 | 525,458 | +0.93(+1.23%) |
Sep 13, 2022 | 76.07 | 76.91 | 75.65 | 75.89 | 947,295 | -0.98(-1.27%) |
Sep 12, 2022 | 77.07 | 77.47 | 76.38 | 76.87 | 645,641 | +0.21(+0.27%) |
Sep 09, 2022 | 77.66 | 78.04 | 76.56 | 76.67 | 499,703 | -0.28(-0.36%) |
Sep 08, 2022 | 76.31 | 77.52 | 75.15 | 76.95 | 1,320,378 | +0.63(+0.82%) |
Sep 07, 2022 | 74.81 | 77.21 | 74.81 | 76.32 | 631,272 | +1.59(+2.12%) |
Sep 06, 2022 | 74.91 | 75.45 | 74.31 | 74.73 | 937,052 | -0.25(-0.34%) |
Sep 02, 2022 | 73.81 | 75.40 | 73.16 | 74.99 | 1,030,629 | +0.86(+1.16%) |