Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.52 | 65.11 | 60.94 | 65.04 | 1,474,749 | +0.53(+0.82%) |
Nov 29, 2022 | 64.52 | 64.89 | 63.87 | 64.51 | 376,528 | -0.23(-0.35%) |
Nov 28, 2022 | 65.96 | 66.06 | 64.52 | 64.73 | 531,525 | -1.78(-2.67%) |
Nov 25, 2022 | 67.77 | 67.91 | 66.50 | 66.51 | 206,507 | -0.39(-0.58%) |
Nov 23, 2022 | 66.14 | 67.11 | 65.68 | 66.90 | 363,690 | +0.70(+1.06%) |
Nov 22, 2022 | 65.55 | 66.94 | 65.37 | 66.20 | 712,919 | +1.16(+1.78%) |
Nov 21, 2022 | 63.43 | 65.60 | 63.31 | 65.04 | 786,361 | +1.58(+2.49%) |
Nov 18, 2022 | 62.02 | 63.59 | 61.28 | 63.46 | 481,698 | +2.32(+3.79%) |
Nov 17, 2022 | 61.51 | 61.57 | 59.95 | 61.14 | 337,485 | -0.87(-1.41%) |
Nov 16, 2022 | 61.97 | 62.67 | 61.49 | 62.02 | 359,241 | +0.01(+0.02%) |
Nov 15, 2022 | 61.22 | 62.59 | 60.94 | 62.01 | 681,457 | +1.80(+2.98%) |
Nov 14, 2022 | 62.29 | 62.58 | 60.16 | 60.21 | 521,573 | -2.33(-3.72%) |
Nov 11, 2022 | 61.66 | 62.85 | 61.23 | 62.54 | 983,177 | +0.88(+1.42%) |
Nov 10, 2022 | 61.50 | 61.70 | 59.14 | 61.66 | 759,779 | +1.36(+2.26%) |
Nov 09, 2022 | 63.72 | 64.58 | 60.08 | 60.30 | 782,878 | -3.18(-5.01%) |
Nov 08, 2022 | 64.70 | 65.76 | 62.80 | 63.48 | 1,521,381 | -1.56(-2.40%) |
Nov 07, 2022 | 66.30 | 66.30 | 63.34 | 65.04 | 806,525 | -1.18(-1.78%) |
Nov 04, 2022 | 66.25 | 66.89 | 65.58 | 66.22 | 967,058 | +0.26(+0.40%) |
Nov 03, 2022 | 66.33 | 66.52 | 65.20 | 65.96 | 730,754 | -1.30(-1.93%) |
Nov 02, 2022 | 68.34 | 70.06 | 67.23 | 67.26 | 686,651 | -1.08(-1.58%) |
Nov 01, 2022 | 68.98 | 69.56 | 67.87 | 68.34 | 407,291 | -0.43(-0.63%) |
Oct 31, 2022 | 69.43 | 69.94 | 68.60 | 68.77 | 461,967 | -0.77(-1.11%) |
Oct 28, 2022 | 67.81 | 69.60 | 67.81 | 69.54 | 358,760 | +1.73(+2.55%) |
Oct 27, 2022 | 66.82 | 68.50 | 66.82 | 67.81 | 527,467 | +1.45(+2.18%) |
Oct 26, 2022 | 67.08 | 67.39 | 65.95 | 66.36 | 331,870 | +0.12(+0.18%) |
Oct 25, 2022 | 64.83 | 66.36 | 64.54 | 66.24 | 325,330 | +1.52(+2.36%) |
Oct 24, 2022 | 66.42 | 67.14 | 64.45 | 64.71 | 590,943 | -1.50(-2.26%) |
Oct 21, 2022 | 65.33 | 66.66 | 65.15 | 66.21 | 400,344 | +0.45(+0.69%) |
Oct 20, 2022 | 67.66 | 67.66 | 65.66 | 65.76 | 372,571 | -1.77(-2.62%) |
Oct 19, 2022 | 67.44 | 67.82 | 67.03 | 67.53 | 393,563 | -0.25(-0.38%) |
Oct 18, 2022 | 66.65 | 67.78 | 66.65 | 67.78 | 384,637 | +1.58(+2.39%) |
Oct 17, 2022 | 64.98 | 66.80 | 64.98 | 66.20 | 634,836 | +1.49(+2.30%) |
Oct 14, 2022 | 65.02 | 65.18 | 64.00 | 64.71 | 466,779 | +0.11(+0.17%) |
Oct 13, 2022 | 62.97 | 65.20 | 62.86 | 64.60 | 565,085 | +1.38(+2.19%) |
Oct 12, 2022 | 64.11 | 64.36 | 62.94 | 63.22 | 1,431,806 | -0.88(-1.37%) |
Oct 11, 2022 | 63.09 | 65.15 | 62.65 | 64.09 | 701,092 | +0.88(+1.38%) |
Oct 10, 2022 | 64.02 | 64.89 | 63.10 | 63.22 | 562,576 | -0.81(-1.26%) |
Oct 07, 2022 | 65.13 | 65.28 | 63.42 | 64.03 | 641,786 | -0.71(-1.09%) |
Oct 06, 2022 | 65.46 | 65.46 | 63.70 | 64.73 | 349,981 | -1.04(-1.59%) |
Oct 05, 2022 | 66.43 | 66.53 | 64.01 | 65.78 | 472,182 | -1.55(-2.31%) |
Oct 04, 2022 | 66.85 | 67.97 | 66.68 | 67.33 | 554,143 | +0.56(+0.85%) |
Oct 03, 2022 | 66.79 | 68.22 | 65.94 | 66.77 | 420,039 | +1.12(+1.71%) |
Sep 30, 2022 | 67.06 | 67.10 | 65.56 | 65.65 | 448,644 | -1.56(-2.32%) |
Sep 29, 2022 | 69.41 | 69.41 | 66.43 | 67.21 | 386,241 | -2.67(-3.82%) |
Sep 28, 2022 | 69.98 | 70.55 | 68.87 | 69.88 | 352,685 | +0.56(+0.80%) |
Sep 27, 2022 | 70.72 | 71.53 | 69.22 | 69.33 | 302,774 | -1.17(-1.66%) |
Sep 26, 2022 | 71.85 | 72.30 | 69.85 | 70.49 | 359,254 | -1.69(-2.35%) |
Sep 23, 2022 | 73.41 | 73.59 | 71.47 | 72.19 | 337,878 | -1.92(-2.59%) |
Sep 22, 2022 | 73.88 | 75.42 | 73.35 | 74.11 | 598,896 | +0.08(+0.11%) |
Sep 21, 2022 | 76.13 | 76.56 | 74.01 | 74.02 | 411,448 | -1.68(-2.23%) |
Sep 20, 2022 | 76.54 | 76.62 | 74.82 | 75.71 | 476,625 | -1.26(-1.64%) |
Sep 19, 2022 | 76.22 | 76.98 | 75.86 | 76.97 | 267,169 | +0.52(+0.68%) |
Sep 16, 2022 | 76.14 | 76.56 | 75.47 | 76.45 | 1,615,315 | -0.13(-0.17%) |
Sep 15, 2022 | 77.17 | 77.40 | 75.92 | 76.58 | 667,862 | -0.88(-1.13%) |
Sep 14, 2022 | 76.37 | 77.57 | 76.37 | 77.46 | 521,162 | +0.94(+1.23%) |
Sep 13, 2022 | 76.69 | 77.54 | 76.27 | 76.52 | 939,551 | -0.99(-1.28%) |
Sep 12, 2022 | 77.70 | 78.11 | 77.01 | 77.50 | 640,363 | +0.21(+0.27%) |
Sep 09, 2022 | 78.30 | 78.68 | 77.19 | 77.30 | 495,618 | -0.28(-0.36%) |
Sep 08, 2022 | 76.94 | 78.16 | 75.77 | 77.58 | 1,309,584 | +0.63(+0.82%) |
Sep 07, 2022 | 75.42 | 77.84 | 75.42 | 76.95 | 626,112 | +1.60(+2.12%) |
Sep 06, 2022 | 75.53 | 76.07 | 74.93 | 75.35 | 929,391 | -0.25(-0.34%) |
Sep 02, 2022 | 74.42 | 76.02 | 73.76 | 75.60 | 1,022,203 | +0.87(+1.16%) |