Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.81 | 69.78 | 68.66 | 69.77 | 716,197 | +0.75(+1.08%) |
Nov 29, 2022 | 69.18 | 69.42 | 68.91 | 69.02 | 438,937 | -0.59(-0.85%) |
Nov 28, 2022 | 70.16 | 70.16 | 69.29 | 69.61 | 409,093 | -0.20(-0.28%) |
Nov 25, 2022 | 69.70 | 69.86 | 69.61 | 69.81 | 128,863 | +0.02(+0.03%) |
Nov 23, 2022 | 69.20 | 69.88 | 69.20 | 69.79 | 503,873 | +1.02(+1.48%) |
Nov 22, 2022 | 68.17 | 68.94 | 68.17 | 68.77 | 382,686 | +0.93(+1.38%) |
Nov 21, 2022 | 68.31 | 68.47 | 67.80 | 67.84 | 496,408 | +0.01(+0.01%) |
Nov 18, 2022 | 68.22 | 68.52 | 67.69 | 67.83 | 334,478 | -0.22(-0.33%) |
Nov 17, 2022 | 67.85 | 68.06 | 67.54 | 68.05 | 427,683 | -0.42(-0.61%) |
Nov 16, 2022 | 67.76 | 68.55 | 67.63 | 68.47 | 555,955 | +1.15(+1.71%) |
Nov 15, 2022 | 66.74 | 67.42 | 66.72 | 67.32 | 664,441 | +1.12(+1.69%) |
Nov 14, 2022 | 66.47 | 66.55 | 66.00 | 66.20 | 284,042 | -0.36(-0.53%) |
Nov 11, 2022 | 66.29 | 66.77 | 66.21 | 66.56 | 325,078 | +0.14(+0.21%) |
Nov 10, 2022 | 65.26 | 66.51 | 65.26 | 66.41 | 769,359 | +2.69(+4.23%) |
Nov 09, 2022 | 63.52 | 64.13 | 63.37 | 63.72 | 378,023 | -0.10(-0.16%) |
Nov 08, 2022 | 63.57 | 64.19 | 63.57 | 63.83 | 633,081 | +0.47(+0.74%) |
Nov 07, 2022 | 64.10 | 64.10 | 63.34 | 63.36 | 298,249 | -0.49(-0.76%) |
Nov 04, 2022 | 64.26 | 64.47 | 63.78 | 63.84 | 469,147 | -0.48(-0.74%) |
Nov 03, 2022 | 63.82 | 64.57 | 63.69 | 64.32 | 326,979 | -0.29(-0.45%) |
Nov 02, 2022 | 65.03 | 64.45 | 64.61 | 883,245 | -0.35(-0.53%) | |
Nov 01, 2022 | 65.30 | 65.33 | 64.55 | 64.96 | 1,366,193 | +0.68(+1.06%) |
Oct 31, 2022 | 64.48 | 64.62 | 63.83 | 64.27 | 296,132 | -0.46(-0.71%) |
Oct 28, 2022 | 64.44 | 65.06 | 64.44 | 64.73 | 289,601 | -0.15(-0.23%) |
Oct 27, 2022 | 64.66 | 65.17 | 64.27 | 64.88 | 492,104 | +0.55(+0.85%) |
Oct 26, 2022 | 64.12 | 64.72 | 64.01 | 64.33 | 586,738 | +0.57(+0.89%) |
Oct 25, 2022 | 63.30 | 63.96 | 63.30 | 63.76 | 487,457 | +1.49(+2.39%) |
Oct 24, 2022 | 62.57 | 62.87 | 61.89 | 62.27 | 727,652 | -0.28(-0.45%) |
Oct 21, 2022 | 62.25 | 62.82 | 61.99 | 62.55 | 521,780 | -0.52(-0.83%) |
Oct 20, 2022 | 63.71 | 64.08 | 63.04 | 63.07 | 716,692 | -0.93(-1.46%) |
Oct 19, 2022 | 64.46 | 64.65 | 63.91 | 64.00 | 564,247 | -1.06(-1.63%) |
Oct 18, 2022 | 65.09 | 65.34 | 64.31 | 65.06 | 664,941 | +0.13(+0.20%) |
Oct 17, 2022 | 65.20 | 65.66 | 64.74 | 64.93 | 486,696 | +0.22(+0.35%) |
Oct 14, 2022 | 65.97 | 66.01 | 64.62 | 64.71 | 530,522 | -0.79(-1.21%) |
Oct 13, 2022 | 64.42 | 65.87 | 64.30 | 65.50 | 772,965 | -0.06(-0.09%) |
Oct 12, 2022 | 65.30 | 65.78 | 65.17 | 65.56 | 1,239,231 | -0.03(-0.04%) |
Oct 11, 2022 | 65.46 | 66.37 | 65.08 | 65.59 | 678,882 | +0.28(+0.43%) |
Oct 10, 2022 | 66.19 | 66.37 | 65.12 | 65.31 | 291,287 | -1.06(-1.60%) |
Oct 07, 2022 | 66.56 | 66.82 | 66.25 | 66.37 | 652,339 | -0.87(-1.29%) |
Oct 06, 2022 | 67.58 | 67.67 | 66.94 | 67.24 | 717,528 | -0.09(-0.14%) |
Oct 05, 2022 | 67.45 | 67.58 | 66.83 | 67.33 | 638,738 | -0.78(-1.15%) |
Oct 04, 2022 | 68.39 | 68.76 | 68.03 | 68.11 | 926,504 | +0.20(+0.29%) |
Oct 03, 2022 | 67.60 | 68.59 | 67.58 | 67.92 | 755,481 | +1.11(+1.67%) |
Sep 30, 2022 | 67.48 | 67.92 | 66.62 | 66.80 | 599,769 | -0.39(-0.58%) |
Sep 29, 2022 | 66.88 | 67.33 | 66.48 | 67.19 | 375,899 | -0.47(-0.70%) |
Sep 28, 2022 | 66.78 | 67.73 | 66.56 | 67.67 | 750,940 | +1.76(+2.68%) |
Sep 27, 2022 | 67.13 | 67.36 | 65.81 | 65.90 | 860,786 | -1.61(-2.38%) |
Sep 26, 2022 | 68.57 | 68.71 | 67.32 | 67.51 | 905,045 | -1.49(-2.15%) |
Sep 23, 2022 | 68.81 | 69.27 | 68.43 | 68.99 | 962,254 | +0.10(+0.15%) |
Sep 22, 2022 | 69.37 | 69.42 | 68.58 | 68.89 | 491,478 | -1.38(-1.97%) |
Sep 21, 2022 | 69.90 | 70.47 | 69.40 | 70.27 | 425,967 | +0.60(+0.87%) |
Sep 20, 2022 | 69.63 | 70.02 | 69.35 | 69.67 | 307,358 | -0.83(-1.17%) |
Sep 19, 2022 | 70.04 | 70.65 | 69.99 | 70.50 | 199,915 | +0.17(+0.24%) |
Sep 16, 2022 | 70.14 | 70.69 | 70.03 | 70.33 | 259,807 | -0.34(-0.49%) |
Sep 15, 2022 | 70.81 | 70.91 | 70.53 | 70.67 | 268,487 | -0.30(-0.42%) |
Sep 14, 2022 | 70.44 | 71.14 | 70.44 | 70.97 | 424,216 | +0.39(+0.55%) |
Sep 13, 2022 | 70.14 | 70.73 | 69.98 | 70.58 | 693,558 | -0.33(-0.46%) |
Sep 12, 2022 | 71.59 | 71.70 | 70.66 | 70.91 | 605,725 | -0.40(-0.56%) |
Sep 09, 2022 | 71.31 | 71.63 | 71.10 | 71.30 | 205,428 | +0.18(+0.25%) |
Sep 08, 2022 | 71.47 | 71.76 | 71.07 | 71.13 | 264,585 | -0.34(-0.48%) |
Sep 07, 2022 | 70.82 | 71.63 | 70.76 | 71.47 | 207,421 | +1.13(+1.61%) |
Sep 06, 2022 | 71.21 | 71.24 | 70.27 | 70.34 | 601,537 | -1.44(-2.00%) |
Sep 02, 2022 | 71.64 | 72.23 | 71.64 | 71.78 | 253,947 | +0.14(+0.19%) |