Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.16 | 73.74 | 71.03 | 73.74 | 13,076 | +2.61(+3.67%) |
Nov 29, 2022 | 71.14 | 71.41 | 70.94 | 71.13 | 6,400 | -0.05(-0.07%) |
Nov 28, 2022 | 71.75 | 71.80 | 71.13 | 71.18 | 9,729 | -0.98(-1.36%) |
Nov 25, 2022 | 71.82 | 72.29 | 71.82 | 72.16 | 7,175 | -0.01(-0.01%) |
Nov 23, 2022 | 71.74 | 72.28 | 71.70 | 72.17 | 18,658 | +0.67(+0.94%) |
Nov 22, 2022 | 70.92 | 71.57 | 70.83 | 71.49 | 4,357 | +1.09(+1.55%) |
Nov 21, 2022 | 70.70 | 70.87 | 70.15 | 70.40 | 8,287 | -0.69(-0.98%) |
Nov 18, 2022 | 71.23 | 71.36 | 70.84 | 71.09 | 8,213 | +0.31(+0.43%) |
Nov 17, 2022 | 70.36 | 71.15 | 70.36 | 70.79 | 4,204 | -0.78(-1.09%) |
Nov 16, 2022 | 71.87 | 72.12 | 71.54 | 71.57 | 5,073 | -1.05(-1.45%) |
Nov 15, 2022 | 73.17 | 73.32 | 72.34 | 72.62 | 4,251 | +1.01(+1.41%) |
Nov 14, 2022 | 71.80 | 72.20 | 71.61 | 71.61 | 2,873 | -0.59(-0.81%) |
Nov 11, 2022 | 71.77 | 72.42 | 71.53 | 72.20 | 7,093 | +0.82(+1.15%) |
Nov 10, 2022 | 70.18 | 71.40 | 69.98 | 71.38 | 10,984 | +4.08(+6.06%) |
Nov 09, 2022 | 67.85 | 68.09 | 67.26 | 67.30 | 6,840 | -2.00(-2.88%) |
Nov 08, 2022 | 68.60 | 69.86 | 68.60 | 69.29 | 7,072 | +0.87(+1.27%) |
Nov 07, 2022 | 68.43 | 68.54 | 67.80 | 68.43 | 20,584 | +0.69(+1.02%) |
Nov 04, 2022 | 68.53 | 68.53 | 66.77 | 67.74 | 10,899 | -0.36(-0.52%) |
Nov 03, 2022 | 68.70 | 68.88 | 68.05 | 68.09 | 4,847 | -1.01(-1.46%) |
Nov 02, 2022 | 71.16 | 68.97 | 69.10 | 11,255 | -2.17(-3.05%) | |
Nov 01, 2022 | 71.99 | 72.39 | 71.28 | 71.28 | 7,976 | +0.02(+0.03%) |
Oct 31, 2022 | 70.82 | 71.60 | 70.44 | 71.26 | 7,694 | -0.36(-0.50%) |
Oct 28, 2022 | 70.59 | 71.62 | 70.59 | 71.61 | 5,295 | +1.25(+1.78%) |
Oct 27, 2022 | 70.89 | 71.00 | 70.36 | 70.36 | 7,444 | -0.29(-0.40%) |
Oct 26, 2022 | 71.97 | 71.97 | 70.65 | 70.65 | 4,325 | -0.22(-0.32%) |
Oct 25, 2022 | 69.22 | 70.94 | 69.22 | 70.87 | 9,146 | +1.54(+2.21%) |
Oct 24, 2022 | 68.99 | 69.33 | 68.81 | 69.33 | 6,718 | +0.13(+0.19%) |
Oct 21, 2022 | 67.53 | 69.24 | 67.53 | 69.20 | 6,068 | +0.92(+1.34%) |
Oct 20, 2022 | 69.04 | 69.65 | 68.12 | 68.28 | 6,017 | -0.15(-0.22%) |
Oct 19, 2022 | 68.40 | 69.10 | 68.03 | 68.43 | 3,441 | -0.61(-0.89%) |
Oct 18, 2022 | 69.95 | 69.98 | 68.74 | 69.05 | 4,365 | +0.65(+0.94%) |
Oct 17, 2022 | 68.21 | 68.50 | 68.16 | 68.40 | 8,481 | +2.07(+3.11%) |
Oct 14, 2022 | 68.65 | 68.65 | 66.33 | 66.33 | 6,108 | -1.72(-2.53%) |
Oct 13, 2022 | 65.45 | 68.20 | 64.83 | 68.05 | 7,524 | +1.09(+1.62%) |
Oct 12, 2022 | 66.99 | 67.21 | 66.66 | 66.97 | 2,318 | -0.07(-0.11%) |
Oct 11, 2022 | 67.72 | 67.92 | 66.62 | 67.04 | 9,791 | -1.26(-1.85%) |
Oct 10, 2022 | 69.17 | 69.34 | 68.03 | 68.30 | 28,715 | -1.34(-1.92%) |
Oct 07, 2022 | 70.21 | 70.21 | 69.59 | 69.64 | 16,590 | -2.24(-3.12%) |
Oct 06, 2022 | 72.69 | 72.69 | 71.87 | 71.88 | 6,359 | -0.36(-0.50%) |
Oct 05, 2022 | 71.50 | 72.64 | 70.81 | 72.24 | 22,406 | +0.06(+0.08%) |
Oct 04, 2022 | 71.86 | 72.19 | 71.81 | 72.19 | 3,958 | +2.52(+3.62%) |
Oct 03, 2022 | 69.06 | 69.89 | 69.06 | 69.67 | 35,987 | +1.51(+2.22%) |
Sep 30, 2022 | 69.02 | 69.69 | 68.15 | 68.15 | 3,482 | -0.57(-0.82%) |
Sep 29, 2022 | 68.53 | 68.90 | 68.12 | 68.72 | 10,479 | -1.42(-2.02%) |
Sep 28, 2022 | 69.04 | 70.14 | 68.99 | 70.14 | 7,624 | +2.03(+2.98%) |
Sep 27, 2022 | 67.56 | 68.30 | 67.56 | 68.10 | 3,541 | +0.18(+0.27%) |
Sep 26, 2022 | 68.71 | 68.71 | 67.73 | 67.92 | 3,837 | -0.84(-1.22%) |
Sep 23, 2022 | 69.91 | 69.91 | 68.21 | 68.75 | 7,283 | -1.86(-2.63%) |
Sep 22, 2022 | 70.85 | 71.06 | 70.40 | 70.61 | 8,974 | -1.34(-1.86%) |
Sep 21, 2022 | 73.44 | 73.60 | 71.95 | 71.95 | 6,296 | -1.39(-1.90%) |
Sep 20, 2022 | 73.60 | 73.83 | 73.16 | 73.34 | 4,071 | -1.01(-1.36%) |
Sep 19, 2022 | 73.77 | 74.38 | 73.77 | 74.35 | 3,917 | +0.58(+0.79%) |
Sep 16, 2022 | 73.55 | 73.77 | 73.09 | 73.77 | 5,868 | -1.27(-1.69%) |
Sep 15, 2022 | 75.31 | 75.70 | 74.95 | 75.04 | 9,136 | -0.30(-0.40%) |
Sep 14, 2022 | 74.95 | 75.53 | 74.70 | 75.34 | 7,105 | +0.42(+0.56%) |
Sep 13, 2022 | 75.66 | 75.99 | 74.81 | 74.92 | 4,073 | -3.19(-4.08%) |
Sep 12, 2022 | 78.11 | 78.14 | 77.70 | 78.11 | 4,387 | +0.77(+0.99%) |
Sep 09, 2022 | 76.33 | 77.41 | 76.33 | 77.34 | 5,364 | +1.74(+2.30%) |
Sep 08, 2022 | 75.21 | 75.61 | 74.76 | 75.61 | 3,904 | +0.90(+1.21%) |
Sep 07, 2022 | 73.49 | 74.76 | 73.49 | 74.70 | 6,050 | +1.47(+2.00%) |
Sep 06, 2022 | 73.63 | 73.63 | 73.11 | 73.24 | 4,464 | -0.77(-1.03%) |
Sep 02, 2022 | 74.83 | 75.40 | 73.75 | 74.00 | 8,067 | -0.43(-0.58%) |