Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.73 | 72.16 | 68.26 | 71.91 | 1,617,482 | +3.29(+4.79%) |
Nov 29, 2022 | 68.83 | 69.46 | 68.06 | 68.62 | 867,100 | -0.20(-0.29%) |
Nov 28, 2022 | 69.63 | 69.82 | 68.73 | 68.82 | 817,746 | -1.53(-2.18%) |
Nov 25, 2022 | 69.90 | 70.57 | 69.83 | 70.35 | 265,773 | +0.18(+0.26%) |
Nov 23, 2022 | 70.52 | 71.51 | 70.02 | 70.17 | 833,302 | -0.32(-0.45%) |
Nov 22, 2022 | 69.49 | 70.58 | 68.94 | 70.49 | 1,428,947 | +1.54(+2.24%) |
Nov 21, 2022 | 68.64 | 69.49 | 68.23 | 68.95 | 1,436,928 | -0.15(-0.22%) |
Nov 18, 2022 | 68.27 | 69.21 | 67.59 | 69.10 | 1,189,445 | +1.77(+2.63%) |
Nov 17, 2022 | 65.49 | 67.90 | 65.04 | 67.33 | 1,237,086 | +0.92(+1.38%) |
Nov 16, 2022 | 66.43 | 66.88 | 65.95 | 66.41 | 1,251,475 | -0.64(-0.95%) |
Nov 15, 2022 | 67.39 | 68.49 | 66.63 | 67.05 | 1,158,954 | +0.81(+1.22%) |
Nov 14, 2022 | 65.42 | 67.95 | 65.27 | 66.24 | 1,525,846 | +0.46(+0.70%) |
Nov 11, 2022 | 64.65 | 66.76 | 64.61 | 65.78 | 1,996,105 | +1.72(+2.69%) |
Nov 10, 2022 | 64.85 | 65.03 | 63.18 | 64.06 | 2,319,484 | +1.97(+3.17%) |
Nov 09, 2022 | 62.58 | 63.67 | 61.95 | 62.09 | 1,282,278 | -1.13(-1.79%) |
Nov 08, 2022 | 62.79 | 64.14 | 62.53 | 63.22 | 1,111,166 | +0.83(+1.32%) |
Nov 07, 2022 | 63.68 | 63.68 | 61.37 | 62.40 | 1,371,634 | -1.25(-1.97%) |
Nov 04, 2022 | 64.26 | 65.75 | 63.13 | 63.65 | 1,062,092 | +0.94(+1.49%) |
Nov 03, 2022 | 62.25 | 63.39 | 61.32 | 62.72 | 878,046 | -0.63(-0.99%) |
Nov 02, 2022 | 64.99 | 63.28 | 63.34 | 1,272,407 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.67 | 65.96 | 64.49 | 65.71 | 1,327,204 | +1.79(+2.80%) |
Oct 31, 2022 | 64.44 | 64.96 | 63.81 | 63.92 | 1,003,052 | -1.09(-1.68%) |
Oct 28, 2022 | 63.93 | 65.84 | 63.55 | 65.02 | 1,209,495 | +1.36(+2.14%) |
Oct 27, 2022 | 64.80 | 65.28 | 63.40 | 63.65 | 1,026,421 | -0.16(-0.25%) |
Oct 26, 2022 | 64.03 | 64.82 | 63.80 | 63.81 | 1,240,010 | -0.57(-0.88%) |
Oct 25, 2022 | 62.38 | 64.66 | 62.31 | 64.38 | 1,212,416 | +1.82(+2.91%) |
Oct 24, 2022 | 62.40 | 62.96 | 61.64 | 62.56 | 922,726 | +0.34(+0.54%) |
Oct 21, 2022 | 59.46 | 62.44 | 59.33 | 62.22 | 1,146,788 | +2.82(+4.74%) |
Oct 20, 2022 | 59.69 | 61.24 | 59.29 | 59.40 | 810,590 | -0.07(-0.12%) |
Oct 19, 2022 | 59.89 | 60.46 | 58.65 | 59.47 | 1,035,898 | -1.01(-1.68%) |
Oct 18, 2022 | 61.68 | 62.48 | 60.02 | 60.49 | 1,150,774 | +0.05(+0.08%) |
Oct 17, 2022 | 59.99 | 60.91 | 59.77 | 60.44 | 1,171,760 | +1.82(+3.11%) |
Oct 14, 2022 | 59.09 | 59.93 | 57.91 | 58.62 | 1,323,667 | -0.31(-0.52%) |
Oct 13, 2022 | 55.54 | 59.37 | 55.08 | 58.93 | 1,045,219 | +2.10(+3.69%) |
Oct 12, 2022 | 57.88 | 58.03 | 56.62 | 56.83 | 1,292,886 | -0.74(-1.28%) |
Oct 11, 2022 | 58.66 | 59.16 | 57.43 | 57.56 | 1,760,466 | -1.46(-2.48%) |
Oct 10, 2022 | 59.99 | 60.23 | 58.02 | 59.03 | 1,139,360 | -0.87(-1.45%) |
Oct 07, 2022 | 60.55 | 60.73 | 59.20 | 59.89 | 970,867 | -1.47(-2.40%) |
Oct 06, 2022 | 61.60 | 62.21 | 61.21 | 61.36 | 1,260,054 | -0.65(-1.04%) |
Oct 05, 2022 | 60.28 | 62.09 | 59.95 | 62.01 | 1,458,955 | +1.08(+1.78%) |
Oct 04, 2022 | 59.57 | 60.99 | 59.53 | 60.93 | 933,683 | +2.45(+4.19%) |
Oct 03, 2022 | 58.37 | 58.99 | 57.41 | 58.48 | 1,318,520 | +1.06(+1.85%) |
Sep 30, 2022 | 58.45 | 59.85 | 57.28 | 57.41 | 1,244,208 | -1.40(-2.38%) |
Sep 29, 2022 | 58.86 | 59.22 | 58.11 | 58.82 | 1,238,648 | -0.99(-1.66%) |
Sep 28, 2022 | 56.71 | 60.03 | 56.76 | 59.81 | 1,464,811 | +2.69(+4.70%) |
Sep 27, 2022 | 58.18 | 58.54 | 56.39 | 57.13 | 2,277,764 | +1.25(+2.24%) |
Sep 26, 2022 | 55.67 | 57.09 | 55.30 | 55.87 | 1,409,034 | -0.08(-0.14%) |
Sep 23, 2022 | 56.40 | 57.14 | 54.98 | 55.95 | 1,441,517 | -1.31(-2.29%) |
Sep 22, 2022 | 58.71 | 58.73 | 57.08 | 57.27 | 1,135,330 | -1.33(-2.28%) |
Sep 21, 2022 | 59.62 | 60.84 | 58.57 | 58.60 | 1,010,207 | -0.10(-0.17%) |
Sep 20, 2022 | 58.87 | 58.94 | 57.90 | 58.70 | 752,598 | -0.59(-0.99%) |
Sep 19, 2022 | 57.60 | 59.37 | 57.49 | 59.28 | 1,095,975 | +1.18(+2.04%) |
Sep 16, 2022 | 57.95 | 58.29 | 57.27 | 58.10 | 2,373,670 | -0.63(-1.07%) |
Sep 15, 2022 | 59.01 | 59.76 | 58.45 | 58.73 | 891,617 | -0.04(-0.07%) |
Sep 14, 2022 | 58.77 | 58.86 | 57.47 | 58.77 | 1,072,487 | -0.03(-0.05%) |
Sep 13, 2022 | 58.99 | 59.68 | 58.57 | 58.80 | 849,899 | -2.35(-3.84%) |
Sep 12, 2022 | 61.12 | 61.26 | 60.17 | 61.15 | 992,853 | +0.73(+1.20%) |
Sep 09, 2022 | 59.09 | 60.57 | 58.77 | 60.42 | 695,463 | +1.73(+2.95%) |
Sep 08, 2022 | 57.14 | 58.77 | 56.56 | 58.69 | 963,209 | +0.93(+1.60%) |
Sep 07, 2022 | 56.60 | 57.93 | 55.73 | 57.76 | 1,600,019 | +0.89(+1.56%) |
Sep 06, 2022 | 57.70 | 57.78 | 56.33 | 56.88 | 754,786 | -0.64(-1.11%) |
Sep 02, 2022 | 58.87 | 59.42 | 57.22 | 57.51 | 932,702 | -0.48(-0.82%) |