Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.52 | 62.74 | 59.96 | 62.44 | 130,295 | +0.93(+1.51%) |
Nov 29, 2022 | 61.44 | 62.25 | 61.22 | 61.52 | 69,594 | -0.05(-0.08%) |
Nov 28, 2022 | 62.11 | 62.78 | 61.15 | 61.56 | 73,583 | -1.07(-1.71%) |
Nov 25, 2022 | 61.90 | 62.88 | 61.90 | 62.63 | 31,999 | +0.69(+1.12%) |
Nov 23, 2022 | 61.78 | 62.51 | 61.09 | 61.94 | 64,278 | -0.16(-0.26%) |
Nov 22, 2022 | 61.78 | 62.35 | 61.44 | 62.10 | 75,994 | +0.62(+1.00%) |
Nov 21, 2022 | 60.76 | 61.58 | 60.59 | 61.49 | 88,653 | +0.37(+0.60%) |
Nov 18, 2022 | 61.78 | 61.83 | 60.65 | 61.12 | 141,116 | +0.72(+1.19%) |
Nov 17, 2022 | 60.79 | 60.89 | 59.56 | 60.40 | 122,609 | -0.81(-1.33%) |
Nov 16, 2022 | 62.36 | 62.70 | 60.73 | 61.21 | 115,966 | -1.36(-2.18%) |
Nov 15, 2022 | 63.34 | 63.64 | 62.20 | 62.58 | 126,914 | -0.27(-0.44%) |
Nov 14, 2022 | 62.75 | 63.95 | 62.27 | 62.85 | 150,306 | +0.06(+0.09%) |
Nov 11, 2022 | 63.05 | 63.89 | 62.17 | 62.79 | 195,462 | -0.23(-0.36%) |
Nov 10, 2022 | 60.77 | 63.15 | 60.66 | 63.02 | 220,695 | +3.79(+6.39%) |
Nov 09, 2022 | 59.51 | 60.06 | 59.00 | 59.23 | 97,503 | -0.66(-1.11%) |
Nov 08, 2022 | 60.21 | 60.55 | 59.43 | 59.90 | 96,956 | -0.28(-0.47%) |
Nov 07, 2022 | 59.64 | 60.33 | 59.49 | 60.18 | 80,898 | +0.64(+1.08%) |
Nov 04, 2022 | 58.86 | 59.57 | 58.56 | 59.54 | 70,783 | +1.31(+2.24%) |
Nov 03, 2022 | 58.32 | 58.67 | 56.98 | 58.23 | 92,351 | -0.73(-1.24%) |
Nov 02, 2022 | 59.83 | 60.27 | 58.66 | 58.96 | 123,866 | -1.14(-1.89%) |
Nov 01, 2022 | 59.72 | 60.42 | 59.52 | 60.10 | 117,762 | +0.71(+1.19%) |
Oct 31, 2022 | 59.34 | 59.81 | 58.96 | 59.39 | 187,952 | -0.30(-0.50%) |
Oct 28, 2022 | 59.02 | 59.73 | 58.44 | 59.69 | 124,695 | +1.05(+1.80%) |
Oct 27, 2022 | 59.29 | 59.90 | 58.48 | 58.64 | 162,368 | +0.08(+0.13%) |
Oct 26, 2022 | 57.70 | 59.75 | 57.70 | 58.56 | 315,638 | -0.95(-1.60%) |
Oct 25, 2022 | 61.21 | 62.60 | 57.94 | 59.51 | 349,165 | -1.68(-2.74%) |
Oct 24, 2022 | 61.19 | 61.64 | 60.67 | 61.19 | 245,448 | +0.25(+0.42%) |
Oct 21, 2022 | 60.63 | 61.54 | 59.89 | 60.93 | 158,142 | +0.80(+1.33%) |
Oct 20, 2022 | 63.16 | 63.30 | 59.99 | 60.13 | 170,322 | -3.20(-5.05%) |
Oct 19, 2022 | 63.39 | 64.21 | 62.42 | 63.33 | 123,589 | -0.78(-1.22%) |
Oct 18, 2022 | 64.63 | 65.28 | 63.50 | 64.12 | 107,483 | +0.17(+0.27%) |
Oct 17, 2022 | 63.31 | 64.09 | 63.19 | 63.95 | 133,972 | +1.71(+2.75%) |
Oct 14, 2022 | 62.83 | 63.32 | 62.02 | 62.23 | 118,027 | -0.11(-0.18%) |
Oct 13, 2022 | 59.56 | 62.96 | 59.23 | 62.35 | 145,667 | +2.22(+3.70%) |
Oct 12, 2022 | 59.95 | 60.88 | 59.42 | 60.12 | 102,086 | +0.03(+0.05%) |
Oct 11, 2022 | 59.93 | 60.69 | 59.48 | 60.10 | 129,193 | -0.11(-0.19%) |
Oct 10, 2022 | 60.43 | 60.92 | 59.93 | 60.21 | 101,572 | -0.11(-0.19%) |
Oct 07, 2022 | 61.03 | 61.10 | 59.82 | 60.32 | 146,791 | -0.92(-1.51%) |
Oct 06, 2022 | 60.83 | 61.44 | 60.49 | 61.24 | 169,389 | +0.25(+0.42%) |
Oct 05, 2022 | 60.43 | 61.27 | 60.40 | 60.99 | 169,110 | -0.29(-0.48%) |
Oct 04, 2022 | 59.52 | 61.28 | 59.52 | 61.28 | 291,971 | +2.31(+3.91%) |
Oct 03, 2022 | 58.57 | 59.45 | 58.01 | 58.98 | 260,638 | +1.19(+2.05%) |
Sep 30, 2022 | 58.55 | 58.98 | 57.57 | 57.79 | 444,468 | -0.57(-0.98%) |
Sep 29, 2022 | 59.63 | 59.63 | 58.27 | 58.36 | 281,675 | -1.89(-3.14%) |
Sep 28, 2022 | 60.13 | 60.84 | 59.34 | 60.26 | 297,231 | +0.25(+0.42%) |
Sep 27, 2022 | 61.01 | 61.29 | 59.37 | 60.00 | 172,562 | -0.72(-1.18%) |
Sep 26, 2022 | 61.31 | 61.89 | 60.44 | 60.72 | 226,771 | -0.98(-1.59%) |
Sep 23, 2022 | 62.47 | 62.47 | 61.12 | 61.70 | 191,928 | -1.15(-1.83%) |
Sep 22, 2022 | 65.29 | 65.60 | 62.67 | 62.84 | 322,039 | -2.43(-3.72%) |
Sep 21, 2022 | 65.56 | 66.81 | 64.98 | 65.27 | 212,667 | -0.08(-0.13%) |
Sep 20, 2022 | 65.09 | 65.83 | 64.85 | 65.36 | 158,480 | +0.04(+0.06%) |
Sep 19, 2022 | 63.41 | 65.44 | 63.41 | 65.32 | 182,503 | +0.97(+1.51%) |
Sep 16, 2022 | 63.68 | 64.40 | 61.94 | 64.35 | 1,112,306 | +0.79(+1.24%) |
Sep 15, 2022 | 62.21 | 63.91 | 61.95 | 63.56 | 243,339 | +1.48(+2.38%) |
Sep 14, 2022 | 61.89 | 62.49 | 61.13 | 62.08 | 223,683 | +0.19(+0.30%) |
Sep 13, 2022 | 63.20 | 63.49 | 61.71 | 61.89 | 215,039 | -2.23(-3.48%) |
Sep 12, 2022 | 63.98 | 64.32 | 62.92 | 64.12 | 170,709 | +0.66(+1.04%) |
Sep 09, 2022 | 62.37 | 63.64 | 62.26 | 63.47 | 163,072 | +1.71(+2.77%) |
Sep 08, 2022 | 60.64 | 61.97 | 59.81 | 61.75 | 189,183 | +0.84(+1.38%) |
Sep 07, 2022 | 60.32 | 61.37 | 60.11 | 60.91 | 161,445 | +0.25(+0.42%) |
Sep 06, 2022 | 62.85 | 62.85 | 60.37 | 60.66 | 210,652 | -1.69(-2.72%) |
Sep 02, 2022 | 63.17 | 63.61 | 62.02 | 62.35 | 145,999 | -0.27(-0.44%) |