Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.00 | 62.30 | 60.47 | 61.99 | 1,686,754 | +1.24(+2.04%) |
Nov 29, 2022 | 60.96 | 61.64 | 60.35 | 60.75 | 853,520 | -0.41(-0.67%) |
Nov 28, 2022 | 62.55 | 63.06 | 61.07 | 61.16 | 469,924 | -1.53(-2.44%) |
Nov 25, 2022 | 64.25 | 64.75 | 62.62 | 62.69 | 407,970 | -1.30(-2.03%) |
Nov 23, 2022 | 63.14 | 64.10 | 62.62 | 63.99 | 933,222 | +0.89(+1.41%) |
Nov 22, 2022 | 61.22 | 63.19 | 61.07 | 63.10 | 773,169 | +2.00(+3.27%) |
Nov 21, 2022 | 61.13 | 61.39 | 60.21 | 61.10 | 1,045,444 | +0.30(+0.49%) |
Nov 18, 2022 | 60.23 | 60.86 | 59.66 | 60.80 | 1,432,194 | +1.05(+1.76%) |
Nov 17, 2022 | 58.95 | 59.91 | 58.95 | 59.75 | 1,068,088 | +0.11(+0.18%) |
Nov 16, 2022 | 59.82 | 59.82 | 58.71 | 59.64 | 798,131 | -0.02(-0.03%) |
Nov 15, 2022 | 60.11 | 60.53 | 59.24 | 59.66 | 1,117,208 | +0.60(+1.02%) |
Nov 14, 2022 | 58.58 | 59.41 | 58.35 | 59.06 | 1,034,258 | +0.48(+0.82%) |
Nov 11, 2022 | 58.75 | 59.08 | 58.27 | 58.58 | 980,175 | -0.14(-0.24%) |
Nov 10, 2022 | 57.39 | 58.78 | 57.39 | 58.72 | 885,935 | +2.63(+4.69%) |
Nov 09, 2022 | 55.92 | 56.42 | 55.37 | 56.09 | 772,843 | -0.02(-0.04%) |
Nov 08, 2022 | 53.97 | 56.51 | 53.84 | 56.11 | 857,879 | +1.00(+1.81%) |
Nov 07, 2022 | 55.02 | 55.70 | 54.46 | 55.11 | 846,404 | +0.06(+0.11%) |
Nov 04, 2022 | 55.90 | 56.54 | 54.43 | 55.05 | 901,313 | -1.35(-2.39%) |
Nov 03, 2022 | 59.37 | 60.48 | 55.80 | 56.40 | 2,726,917 | -4.37(-7.19%) |
Nov 02, 2022 | 60.91 | 60.77 | 501,458 | -0.33(-0.54%) | ||
Nov 01, 2022 | 60.72 | 61.38 | 60.35 | 61.10 | 1,058,563 | +0.63(+1.04%) |
Oct 31, 2022 | 60.18 | 61.52 | 60.05 | 60.47 | 905,958 | +0.20(+0.33%) |
Oct 28, 2022 | 60.96 | 61.27 | 60.02 | 60.27 | 888,064 | -1.00(-1.63%) |
Oct 27, 2022 | 63.68 | 63.83 | 61.04 | 61.27 | 1,453,974 | -2.28(-3.59%) |
Oct 26, 2022 | 63.46 | 64.26 | 63.33 | 63.55 | 1,372,277 | -0.50(-0.78%) |
Oct 25, 2022 | 62.24 | 64.30 | 62.15 | 64.05 | 734,549 | +1.96(+3.16%) |
Oct 24, 2022 | 60.45 | 62.14 | 60.20 | 62.09 | 463,626 | +1.82(+3.02%) |
Oct 21, 2022 | 59.96 | 60.31 | 59.36 | 60.27 | 658,266 | +0.58(+0.97%) |
Oct 20, 2022 | 60.62 | 61.15 | 59.38 | 59.69 | 594,417 | -0.99(-1.63%) |
Oct 19, 2022 | 61.08 | 61.43 | 60.46 | 60.68 | 335,036 | -0.56(-0.91%) |
Oct 18, 2022 | 61.68 | 62.14 | 61.01 | 61.24 | 603,019 | +0.29(+0.48%) |
Oct 17, 2022 | 62.33 | 62.66 | 60.94 | 60.95 | 918,871 | -0.67(-1.09%) |
Oct 14, 2022 | 62.62 | 62.66 | 61.40 | 61.62 | 1,513,034 | -0.51(-0.82%) |
Oct 13, 2022 | 61.88 | 62.58 | 61.45 | 62.13 | 1,396,118 | -0.44(-0.70%) |
Oct 12, 2022 | 63.25 | 63.43 | 62.47 | 62.57 | 404,119 | -0.47(-0.75%) |
Oct 11, 2022 | 64.73 | 65.06 | 62.86 | 63.04 | 863,446 | -1.84(-2.84%) |
Oct 10, 2022 | 65.89 | 66.06 | 64.75 | 64.88 | 497,807 | -1.14(-1.73%) |
Oct 07, 2022 | 65.82 | 66.18 | 65.48 | 66.02 | 634,956 | -0.28(-0.42%) |
Oct 06, 2022 | 66.12 | 66.56 | 65.91 | 66.30 | 781,854 | +0.19(+0.29%) |
Oct 05, 2022 | 66.27 | 66.81 | 65.97 | 66.11 | 844,428 | -0.54(-0.81%) |
Oct 04, 2022 | 66.02 | 66.68 | 65.32 | 66.65 | 1,108,615 | +1.27(+1.94%) |
Oct 03, 2022 | 64.87 | 65.78 | 64.57 | 65.38 | 1,138,095 | +0.65(+1.00%) |
Sep 30, 2022 | 65.59 | 65.90 | 64.70 | 64.73 | 870,842 | -0.92(-1.40%) |
Sep 29, 2022 | 65.74 | 66.27 | 65.31 | 65.65 | 1,645,397 | -0.47(-0.71%) |
Sep 28, 2022 | 65.67 | 66.47 | 65.45 | 66.12 | 1,057,682 | +0.63(+0.96%) |
Sep 27, 2022 | 65.73 | 66.14 | 65.03 | 65.49 | 735,845 | -0.03(-0.05%) |
Sep 26, 2022 | 66.16 | 66.23 | 64.88 | 65.52 | 1,133,652 | -0.70(-1.06%) |
Sep 23, 2022 | 66.68 | 66.94 | 65.54 | 66.22 | 701,689 | -0.78(-1.16%) |
Sep 22, 2022 | 66.68 | 67.08 | 66.48 | 67.00 | 859,982 | +0.18(+0.27%) |
Sep 21, 2022 | 67.07 | 67.90 | 66.82 | 66.82 | 1,548,679 | -0.50(-0.74%) |
Sep 20, 2022 | 66.80 | 67.78 | 66.74 | 67.32 | 822,676 | +0.26(+0.39%) |
Sep 19, 2022 | 67.07 | 67.25 | 66.67 | 67.06 | 918,496 | -0.23(-0.34%) |
Sep 16, 2022 | 67.29 | 67.48 | 66.63 | 67.29 | 1,298,662 | -0.29(-0.43%) |
Sep 15, 2022 | 67.97 | 68.43 | 67.48 | 67.58 | 538,160 | -0.72(-1.05%) |
Sep 14, 2022 | 68.22 | 68.53 | 67.75 | 68.30 | 1,359,988 | +0.10(+0.15%) |
Sep 13, 2022 | 67.54 | 68.76 | 67.54 | 68.20 | 451,984 | -0.25(-0.37%) |
Sep 12, 2022 | 67.81 | 68.46 | 67.50 | 68.45 | 824,129 | +0.71(+1.05%) |
Sep 09, 2022 | 66.44 | 67.74 | 66.09 | 67.74 | 472,098 | +1.74(+2.64%) |
Sep 08, 2022 | 65.94 | 66.07 | 65.76 | 66.00 | 413,070 | +0.01(+0.02%) |
Sep 07, 2022 | 65.51 | 66.63 | 65.31 | 65.99 | 663,487 | +0.60(+0.92%) |
Sep 06, 2022 | 66.41 | 66.86 | 65.02 | 65.39 | 722,548 | -0.97(-1.46%) |
Sep 02, 2022 | 67.68 | 67.68 | 66.02 | 66.36 | 633,343 | -0.95(-1.41%) |