Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.65 | 68.85 | 64.40 | 68.48 | 568,576 | +3.83(+5.92%) |
Nov 29, 2022 | 63.93 | 65.45 | 63.80 | 64.65 | 373,187 | +0.55(+0.86%) |
Nov 28, 2022 | 65.65 | 66.22 | 63.40 | 64.10 | 389,792 | -1.60(-2.44%) |
Nov 25, 2022 | 64.95 | 66.00 | 64.58 | 65.70 | 116,357 | +0.74(+1.14%) |
Nov 23, 2022 | 63.64 | 65.98 | 62.70 | 64.96 | 495,991 | +1.54(+2.43%) |
Nov 22, 2022 | 63.16 | 64.42 | 61.46 | 63.42 | 558,702 | +0.43(+0.68%) |
Nov 21, 2022 | 63.87 | 64.48 | 62.76 | 62.99 | 211,098 | -0.92(-1.44%) |
Nov 18, 2022 | 64.62 | 65.24 | 63.77 | 63.91 | 390,626 | +0.86(+1.36%) |
Nov 17, 2022 | 61.94 | 63.58 | 61.50 | 63.05 | 306,406 | +0.15(+0.24%) |
Nov 16, 2022 | 63.98 | 64.40 | 62.44 | 62.90 | 490,879 | -1.48(-2.30%) |
Nov 15, 2022 | 63.50 | 64.98 | 62.49 | 64.38 | 375,596 | +2.40(+3.87%) |
Nov 14, 2022 | 61.83 | 63.24 | 60.80 | 61.98 | 502,252 | +0.17(+0.28%) |
Nov 11, 2022 | 64.30 | 65.82 | 61.11 | 61.81 | 663,124 | -2.24(-3.50%) |
Nov 10, 2022 | 64.63 | 65.47 | 62.43 | 64.05 | 739,296 | +2.80(+4.57%) |
Nov 09, 2022 | 61.38 | 62.98 | 60.67 | 61.25 | 567,052 | -0.33(-0.54%) |
Nov 08, 2022 | 61.64 | 62.14 | 59.20 | 61.58 | 660,122 | +0.11(+0.18%) |
Nov 07, 2022 | 62.74 | 62.96 | 60.70 | 61.47 | 652,871 | -0.76(-1.22%) |
Nov 04, 2022 | 65.68 | 65.68 | 61.56 | 62.23 | 704,478 | -2.71(-4.17%) |
Nov 03, 2022 | 65.50 | 66.77 | 64.61 | 64.94 | 590,424 | -1.26(-1.90%) |
Nov 02, 2022 | 68.39 | 70.61 | 66.06 | 66.20 | 671,623 | -1.96(-2.88%) |
Nov 01, 2022 | 68.77 | 71.00 | 67.11 | 68.16 | 1,308,778 | -4.98(-6.81%) |
Oct 31, 2022 | 71.15 | 75.14 | 71.15 | 73.14 | 793,057 | +1.24(+1.72%) |
Oct 28, 2022 | 68.92 | 72.07 | 67.29 | 71.90 | 1,074,110 | +2.93(+4.25%) |
Oct 27, 2022 | 71.81 | 72.06 | 68.88 | 68.97 | 803,143 | -2.63(-3.67%) |
Oct 26, 2022 | 71.50 | 73.15 | 70.55 | 71.60 | 906,717 | +0.45(+0.63%) |
Oct 25, 2022 | 70.65 | 72.62 | 70.12 | 71.15 | 455,077 | +1.15(+1.64%) |
Oct 24, 2022 | 70.95 | 70.95 | 67.44 | 70.00 | 813,656 | +0.05(+0.07%) |
Oct 21, 2022 | 69.66 | 70.46 | 66.47 | 69.95 | 334,091 | +1.46(+2.13%) |
Oct 20, 2022 | 68.37 | 70.24 | 66.74 | 68.49 | 455,040 | +0.29(+0.43%) |
Oct 19, 2022 | 69.77 | 70.66 | 67.28 | 68.20 | 389,958 | -2.13(-3.03%) |
Oct 18, 2022 | 72.72 | 74.05 | 69.72 | 70.33 | 496,415 | -0.08(-0.11%) |
Oct 17, 2022 | 67.90 | 70.61 | 67.39 | 70.41 | 578,995 | +3.88(+5.83%) |
Oct 14, 2022 | 69.75 | 70.34 | 66.31 | 66.53 | 546,538 | -2.42(-3.51%) |
Oct 13, 2022 | 67.44 | 70.03 | 65.88 | 68.95 | 595,385 | -0.58(-0.83%) |
Oct 12, 2022 | 69.77 | 70.40 | 67.29 | 69.53 | 533,885 | -0.13(-0.19%) |
Oct 11, 2022 | 68.53 | 70.72 | 65.30 | 69.66 | 792,145 | +1.39(+2.04%) |
Oct 10, 2022 | 67.98 | 72.11 | 67.41 | 68.27 | 876,821 | -4.24(-5.85%) |
Oct 07, 2022 | 73.48 | 74.97 | 71.92 | 72.51 | 368,921 | -2.14(-2.87%) |
Oct 06, 2022 | 76.61 | 77.20 | 74.17 | 74.65 | 521,713 | -1.95(-2.55%) |
Oct 05, 2022 | 75.90 | 76.78 | 73.29 | 76.60 | 352,285 | +0.40(+0.52%) |
Oct 04, 2022 | 75.51 | 76.31 | 74.75 | 76.20 | 402,345 | +2.57(+3.49%) |
Oct 03, 2022 | 70.79 | 74.16 | 69.75 | 73.63 | 773,707 | +3.19(+4.53%) |
Sep 30, 2022 | 70.74 | 74.44 | 70.41 | 70.44 | 541,527 | -0.33(-0.47%) |
Sep 29, 2022 | 70.29 | 71.50 | 69.91 | 70.77 | 397,064 | -0.20(-0.28%) |
Sep 28, 2022 | 69.27 | 71.79 | 68.93 | 70.97 | 477,948 | +2.46(+3.59%) |
Sep 27, 2022 | 68.16 | 69.25 | 66.89 | 68.51 | 349,723 | +1.17(+1.74%) |
Sep 26, 2022 | 64.91 | 68.46 | 64.91 | 67.34 | 523,135 | +2.10(+3.22%) |
Sep 23, 2022 | 66.68 | 67.08 | 63.94 | 65.24 | 530,568 | -2.12(-3.15%) |
Sep 22, 2022 | 71.51 | 71.51 | 66.36 | 67.36 | 677,106 | -4.46(-6.21%) |
Sep 21, 2022 | 74.50 | 74.87 | 71.80 | 71.82 | 332,092 | -2.27(-3.06%) |
Sep 20, 2022 | 74.82 | 75.56 | 73.14 | 74.09 | 528,524 | -0.96(-1.28%) |
Sep 19, 2022 | 73.73 | 75.44 | 71.38 | 75.05 | 795,652 | +0.34(+0.46%) |
Sep 16, 2022 | 76.95 | 77.60 | 73.36 | 74.71 | 1,405,224 | -3.27(-4.19%) |
Sep 15, 2022 | 77.17 | 79.92 | 76.73 | 77.98 | 937,619 | +0.83(+1.08%) |
Sep 14, 2022 | 77.54 | 78.31 | 76.39 | 77.15 | 872,969 | -0.13(-0.17%) |
Sep 13, 2022 | 75.60 | 78.15 | 74.40 | 77.28 | 691,235 | -0.84(-1.08%) |
Sep 12, 2022 | 76.51 | 78.48 | 76.18 | 78.12 | 666,026 | +1.32(+1.72%) |
Sep 09, 2022 | 75.84 | 77.19 | 75.05 | 76.80 | 1,059,180 | +1.32(+1.75%) |
Sep 08, 2022 | 72.37 | 76.33 | 70.79 | 75.48 | 1,189,416 | +3.61(+5.02%) |
Sep 07, 2022 | 68.80 | 72.50 | 68.80 | 71.87 | 568,641 | +3.41(+4.98%) |
Sep 06, 2022 | 70.53 | 71.17 | 67.94 | 68.46 | 636,584 | -2.19(-3.10%) |
Sep 02, 2022 | 71.97 | 72.25 | 70.13 | 70.65 | 395,850 | -0.16(-0.23%) |