Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.79 | 77.79 | 71.97 | 75.14 | 67,909 | -2.80(-3.59%) |
Nov 29, 2022 | 77.61 | 78.29 | 77.61 | 77.94 | 7,453 | +0.35(+0.45%) |
Nov 28, 2022 | 78.52 | 78.52 | 77.59 | 77.59 | 9,464 | -1.55(-1.96%) |
Nov 25, 2022 | 79.00 | 79.39 | 78.86 | 79.14 | 3,486 | -0.07(-0.09%) |
Nov 23, 2022 | 80.13 | 80.16 | 78.56 | 79.21 | 10,835 | -0.27(-0.34%) |
Nov 22, 2022 | 78.59 | 80.14 | 78.59 | 79.48 | 19,278 | +1.53(+1.96%) |
Nov 21, 2022 | 77.52 | 78.10 | 77.20 | 77.95 | 15,141 | +0.41(+0.53%) |
Nov 18, 2022 | 77.82 | 77.84 | 77.24 | 77.54 | 12,334 | +0.49(+0.64%) |
Nov 17, 2022 | 76.80 | 77.05 | 76.02 | 77.05 | 10,217 | -0.17(-0.22%) |
Nov 16, 2022 | 77.37 | 77.37 | 76.03 | 77.22 | 17,654 | -0.06(-0.08%) |
Nov 15, 2022 | 77.00 | 78.62 | 77.00 | 77.28 | 11,794 | +0.59(+0.77%) |
Nov 14, 2022 | 75.00 | 77.78 | 75.00 | 76.69 | 17,997 | +1.27(+1.68%) |
Nov 11, 2022 | 75.00 | 75.70 | 74.29 | 75.42 | 19,533 | +0.41(+0.55%) |
Nov 10, 2022 | 75.10 | 75.93 | 74.72 | 75.01 | 21,107 | +2.24(+3.08%) |
Nov 09, 2022 | 74.23 | 74.43 | 72.42 | 72.77 | 19,208 | -1.26(-1.70%) |
Nov 08, 2022 | 74.70 | 75.19 | 73.81 | 74.03 | 20,214 | -0.47(-0.63%) |
Nov 07, 2022 | 73.75 | 74.76 | 73.32 | 74.50 | 19,646 | +0.78(+1.06%) |
Nov 04, 2022 | 71.49 | 73.72 | 71.49 | 73.72 | 10,203 | +3.05(+4.32%) |
Nov 03, 2022 | 69.14 | 70.81 | 69.14 | 70.67 | 15,203 | +0.98(+1.41%) |
Nov 02, 2022 | 69.75 | 71.84 | 69.64 | 69.69 | 19,646 | -0.79(-1.12%) |
Nov 01, 2022 | 71.12 | 71.32 | 70.03 | 70.48 | 17,879 | -0.33(-0.47%) |
Oct 31, 2022 | 73.00 | 73.00 | 70.62 | 70.81 | 24,030 | -2.86(-3.88%) |
Oct 28, 2022 | 71.85 | 73.91 | 71.58 | 73.67 | 17,870 | +2.27(+3.18%) |
Oct 27, 2022 | 72.96 | 73.25 | 71.01 | 71.40 | 18,323 | -0.79(-1.09%) |
Oct 26, 2022 | 73.03 | 73.60 | 72.12 | 72.19 | 19,811 | -0.39(-0.54%) |
Oct 25, 2022 | 71.50 | 72.92 | 70.90 | 72.58 | 19,043 | +0.68(+0.95%) |
Oct 24, 2022 | 70.95 | 72.13 | 70.33 | 71.90 | 20,765 | +1.18(+1.67%) |
Oct 21, 2022 | 68.49 | 70.88 | 68.13 | 70.72 | 23,300 | +3.11(+4.60%) |
Oct 20, 2022 | 68.69 | 68.69 | 67.01 | 67.61 | 16,790 | -0.56(-0.82%) |
Oct 19, 2022 | 68.46 | 69.00 | 67.29 | 68.17 | 20,756 | -0.60(-0.87%) |
Oct 18, 2022 | 67.29 | 68.77 | 67.29 | 68.77 | 16,454 | +2.40(+3.62%) |
Oct 17, 2022 | 64.83 | 66.37 | 64.77 | 66.37 | 13,211 | +2.58(+4.04%) |
Oct 14, 2022 | 63.67 | 64.35 | 63.63 | 63.79 | 17,710 | +0.32(+0.50%) |
Oct 13, 2022 | 62.82 | 63.75 | 61.87 | 63.47 | 21,723 | -0.49(-0.77%) |
Oct 12, 2022 | 65.30 | 65.30 | 63.84 | 63.96 | 23,942 | -1.39(-2.13%) |
Oct 11, 2022 | 63.36 | 65.39 | 62.94 | 65.35 | 28,620 | +2.15(+3.40%) |
Oct 10, 2022 | 62.42 | 63.58 | 62.42 | 63.20 | 15,896 | +1.09(+1.75%) |
Oct 07, 2022 | 63.08 | 63.08 | 61.92 | 62.11 | 16,281 | -1.39(-2.19%) |
Oct 06, 2022 | 64.76 | 64.76 | 63.27 | 63.50 | 19,166 | -1.26(-1.95%) |
Oct 05, 2022 | 64.26 | 65.12 | 63.25 | 64.76 | 17,530 | +0.06(+0.09%) |
Oct 04, 2022 | 63.00 | 64.70 | 63.00 | 64.70 | 18,142 | +2.28(+3.65%) |
Oct 03, 2022 | 61.86 | 62.52 | 61.86 | 62.42 | 11,103 | +1.62(+2.66%) |
Sep 30, 2022 | 59.87 | 61.46 | 59.87 | 60.80 | 26,099 | +1.17(+1.96%) |
Sep 29, 2022 | 60.34 | 60.34 | 58.77 | 59.63 | 19,408 | -1.42(-2.33%) |
Sep 28, 2022 | 60.09 | 61.42 | 59.85 | 61.05 | 17,006 | +1.43(+2.40%) |
Sep 27, 2022 | 61.79 | 62.27 | 59.11 | 59.62 | 25,779 | -1.73(-2.82%) |
Sep 26, 2022 | 61.51 | 62.18 | 60.89 | 61.35 | 31,473 | -0.10(-0.16%) |
Sep 23, 2022 | 61.89 | 61.89 | 60.53 | 61.45 | 30,137 | -0.76(-1.22%) |
Sep 22, 2022 | 65.16 | 65.16 | 61.97 | 62.21 | 34,461 | -1.95(-3.04%) |
Sep 21, 2022 | 64.27 | 65.30 | 63.70 | 64.16 | 26,126 | +0.24(+0.38%) |
Sep 20, 2022 | 66.23 | 66.23 | 63.34 | 63.92 | 27,305 | -2.72(-4.08%) |
Sep 19, 2022 | 63.00 | 66.64 | 63.00 | 66.64 | 24,499 | +3.18(+5.01%) |
Sep 16, 2022 | 64.42 | 64.42 | 61.64 | 63.46 | 65,310 | -1.24(-1.92%) |
Sep 15, 2022 | 64.10 | 64.93 | 64.10 | 64.70 | 18,946 | -0.35(-0.54%) |
Sep 14, 2022 | 66.02 | 66.02 | 64.18 | 65.05 | 31,170 | -0.51(-0.78%) |
Sep 13, 2022 | 66.37 | 66.59 | 65.31 | 65.56 | 23,465 | -1.60(-2.38%) |
Sep 12, 2022 | 67.18 | 68.06 | 66.96 | 67.16 | 14,845 | +0.61(+0.92%) |
Sep 09, 2022 | 66.15 | 66.57 | 65.12 | 66.55 | 14,519 | +1.00(+1.53%) |
Sep 08, 2022 | 66.08 | 66.08 | 64.51 | 65.55 | 14,030 | -0.53(-0.80%) |
Sep 07, 2022 | 64.61 | 66.10 | 64.61 | 66.08 | 12,518 | +1.42(+2.20%) |
Sep 06, 2022 | 65.36 | 65.36 | 64.10 | 64.66 | 15,134 | -0.54(-0.83%) |
Sep 02, 2022 | 65.12 | 66.10 | 64.73 | 65.20 | 15,425 | +1.49(+2.34%) |