Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.13 | 74.04 | 72.21 | 73.61 | 28,113 | +2.16(+3.02%) |
Nov 29, 2022 | 71.36 | 71.93 | 71.13 | 71.45 | 15,529 | -0.16(-0.22%) |
Nov 28, 2022 | 71.69 | 72.17 | 71.53 | 71.61 | 11,044 | +0.21(+0.29%) |
Nov 25, 2022 | 71.13 | 71.55 | 70.97 | 71.40 | 9,049 | +0.23(+0.32%) |
Nov 23, 2022 | 70.48 | 71.49 | 70.31 | 71.17 | 21,058 | +2.89(+4.24%) |
Nov 22, 2022 | 68.33 | 68.84 | 67.41 | 68.28 | 24,438 | +0.48(+0.71%) |
Nov 21, 2022 | 67.89 | 67.95 | 66.94 | 67.80 | 42,207 | -1.44(-2.07%) |
Nov 18, 2022 | 68.50 | 69.55 | 68.39 | 69.23 | 219,982 | +2.22(+3.32%) |
Nov 17, 2022 | 65.81 | 67.01 | 65.62 | 67.01 | 56,939 | -0.45(-0.67%) |
Nov 16, 2022 | 67.98 | 67.98 | 66.62 | 67.46 | 91,547 | -0.21(-0.30%) |
Nov 15, 2022 | 67.44 | 68.03 | 66.83 | 67.67 | 16,018 | +0.35(+0.51%) |
Nov 14, 2022 | 67.61 | 67.71 | 66.99 | 67.32 | 17,339 | -2.20(-3.17%) |
Nov 11, 2022 | 69.22 | 69.99 | 68.64 | 69.52 | 18,234 | +0.95(+1.39%) |
Nov 10, 2022 | 67.89 | 68.57 | 67.25 | 68.57 | 8,888 | +3.52(+5.42%) |
Nov 09, 2022 | 64.79 | 66.04 | 64.73 | 65.05 | 16,476 | -3.69(-5.38%) |
Nov 08, 2022 | 67.44 | 68.83 | 67.03 | 68.74 | 15,018 | +0.29(+0.42%) |
Nov 07, 2022 | 67.43 | 68.45 | 67.08 | 68.45 | 15,073 | +2.95(+4.50%) |
Nov 04, 2022 | 63.88 | 65.61 | 63.27 | 65.50 | 39,326 | +2.88(+4.60%) |
Nov 03, 2022 | 62.89 | 64.00 | 62.54 | 62.62 | 17,790 | -3.67(-5.54%) |
Nov 02, 2022 | 67.57 | 67.59 | 66.29 | 66.29 | 28,207 | -0.46(-0.69%) |
Nov 01, 2022 | 67.07 | 67.15 | 65.43 | 66.75 | 23,393 | +0.31(+0.47%) |
Oct 31, 2022 | 65.89 | 66.64 | 65.66 | 66.44 | 21,483 | +0.41(+0.62%) |
Oct 28, 2022 | 66.16 | 66.37 | 64.98 | 66.03 | 14,434 | -0.50(-0.75%) |
Oct 27, 2022 | 66.38 | 67.47 | 64.75 | 66.53 | 26,514 | -0.08(-0.12%) |
Oct 26, 2022 | 64.80 | 66.80 | 64.78 | 66.61 | 11,572 | +1.42(+2.18%) |
Oct 25, 2022 | 63.29 | 65.65 | 63.26 | 65.19 | 26,938 | +3.98(+6.50%) |
Oct 24, 2022 | 61.41 | 61.74 | 60.32 | 61.21 | 20,657 | +0.57(+0.94%) |
Oct 21, 2022 | 59.50 | 62.50 | 59.30 | 60.64 | 15,792 | +1.00(+1.68%) |
Oct 20, 2022 | 59.65 | 60.91 | 59.63 | 59.64 | 17,173 | +0.16(+0.27%) |
Oct 19, 2022 | 59.97 | 60.08 | 57.95 | 59.48 | 11,347 | -2.58(-4.16%) |
Oct 18, 2022 | 62.49 | 62.49 | 60.11 | 62.06 | 23,501 | +0.89(+1.45%) |
Oct 17, 2022 | 59.74 | 61.48 | 59.52 | 61.17 | 12,110 | +3.64(+6.34%) |
Oct 14, 2022 | 59.56 | 59.59 | 57.53 | 57.53 | 16,920 | -0.69(-1.19%) |
Oct 13, 2022 | 55.41 | 59.02 | 55.27 | 58.22 | 32,456 | +2.74(+4.94%) |
Oct 12, 2022 | 55.01 | 55.90 | 55.01 | 55.48 | 16,628 | +0.65(+1.19%) |
Oct 11, 2022 | 56.08 | 56.44 | 54.72 | 54.83 | 40,254 | -1.40(-2.49%) |
Oct 10, 2022 | 57.22 | 57.40 | 55.56 | 56.23 | 22,083 | -0.96(-1.68%) |
Oct 07, 2022 | 57.40 | 57.50 | 56.60 | 57.19 | 9,369 | -1.34(-2.29%) |
Oct 06, 2022 | 59.29 | 59.51 | 58.11 | 58.53 | 13,626 | +0.21(+0.36%) |
Oct 05, 2022 | 57.98 | 59.62 | 57.26 | 58.32 | 11,055 | -2.12(-3.51%) |
Oct 04, 2022 | 58.30 | 61.23 | 58.30 | 60.44 | 41,444 | +5.88(+10.78%) |
Oct 03, 2022 | 55.27 | 55.56 | 54.18 | 54.56 | 36,255 | -0.24(-0.44%) |
Sep 30, 2022 | 55.00 | 55.45 | 54.70 | 54.80 | 9,843 | -0.13(-0.24%) |
Sep 29, 2022 | 54.60 | 55.46 | 54.33 | 54.93 | 32,057 | -1.13(-2.02%) |
Sep 28, 2022 | 55.15 | 56.27 | 54.74 | 56.06 | 20,013 | +0.85(+1.54%) |
Sep 27, 2022 | 54.97 | 56.17 | 54.59 | 55.21 | 69,908 | +1.48(+2.75%) |
Sep 26, 2022 | 53.68 | 54.60 | 53.32 | 53.73 | 42,631 | +0.78(+1.47%) |
Sep 23, 2022 | 53.77 | 53.77 | 52.87 | 52.95 | 23,549 | -2.01(-3.66%) |
Sep 22, 2022 | 56.34 | 56.41 | 54.79 | 54.96 | 30,935 | -1.39(-2.47%) |
Sep 21, 2022 | 57.63 | 57.78 | 56.29 | 56.35 | 12,076 | -2.39(-4.07%) |
Sep 20, 2022 | 58.54 | 59.26 | 58.30 | 58.74 | 19,058 | -0.34(-0.58%) |
Sep 19, 2022 | 58.65 | 59.08 | 58.45 | 59.08 | 12,898 | +0.05(+0.08%) |
Sep 16, 2022 | 59.36 | 59.56 | 58.82 | 59.03 | 11,917 | -0.78(-1.30%) |
Sep 15, 2022 | 58.87 | 61.03 | 58.87 | 59.81 | 11,162 | -0.20(-0.34%) |
Sep 14, 2022 | 59.52 | 61.22 | 59.11 | 60.01 | 13,077 | -0.41(-0.68%) |
Sep 13, 2022 | 61.87 | 62.01 | 59.70 | 60.42 | 12,224 | -2.41(-3.84%) |
Sep 12, 2022 | 62.39 | 62.88 | 62.31 | 62.83 | 41,922 | +2.88(+4.80%) |
Sep 09, 2022 | 59.62 | 60.18 | 58.52 | 59.95 | 38,107 | +1.22(+2.08%) |
Sep 08, 2022 | 57.41 | 59.44 | 57.31 | 58.73 | 137,798 | -0.76(-1.28%) |
Sep 07, 2022 | 57.95 | 59.79 | 57.95 | 59.49 | 55,311 | +1.08(+1.85%) |
Sep 06, 2022 | 58.99 | 59.12 | 57.91 | 58.41 | 35,470 | -0.37(-0.63%) |
Sep 02, 2022 | 59.31 | 59.98 | 58.78 | 58.78 | 45,382 | -1.20(-2.00%) |