Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.20 | 70.55 | 69.87 | 70.48 | 71,720 | +0.67(+0.96%) |
Nov 29, 2022 | 69.99 | 70.03 | 69.50 | 69.81 | 80,679 | -0.40(-0.57%) |
Nov 28, 2022 | 70.46 | 70.56 | 70.18 | 70.20 | 44,289 | -0.64(-0.90%) |
Nov 25, 2022 | 70.83 | 70.88 | 70.78 | 70.84 | 10,736 | -0.06(-0.08%) |
Nov 23, 2022 | 70.65 | 70.97 | 70.62 | 70.90 | 153,110 | +0.04(+0.05%) |
Nov 22, 2022 | 70.62 | 70.86 | 70.62 | 70.86 | 13,935 | +0.42(+0.59%) |
Nov 21, 2022 | 70.51 | 70.56 | 70.23 | 70.44 | 24,468 | -0.34(-0.48%) |
Nov 18, 2022 | 70.77 | 70.83 | 70.67 | 70.79 | 14,482 | -0.31(-0.44%) |
Nov 17, 2022 | 70.82 | 71.11 | 70.81 | 71.10 | 25,438 | -0.06(-0.08%) |
Nov 16, 2022 | 71.23 | 71.25 | 71.02 | 71.15 | 31,177 | -0.16(-0.23%) |
Nov 15, 2022 | 71.20 | 71.42 | 71.09 | 71.32 | 61,349 | +0.09(+0.12%) |
Nov 14, 2022 | 71.29 | 71.41 | 71.15 | 71.23 | 18,658 | -0.20(-0.28%) |
Nov 11, 2022 | 71.22 | 71.54 | 71.21 | 71.43 | 55,575 | +0.34(+0.48%) |
Nov 10, 2022 | 70.77 | 71.10 | 70.70 | 71.10 | 33,702 | +1.09(+1.55%) |
Nov 09, 2022 | 70.36 | 70.54 | 69.93 | 70.01 | 17,029 | -0.50(-0.71%) |
Nov 08, 2022 | 70.09 | 70.74 | 70.09 | 70.51 | 45,240 | +0.30(+0.43%) |
Nov 07, 2022 | 70.22 | 70.24 | 70.04 | 70.21 | 15,076 | -0.06(-0.08%) |
Nov 04, 2022 | 69.93 | 70.28 | 69.80 | 70.27 | 30,264 | +1.38(+2.00%) |
Nov 03, 2022 | 68.61 | 69.03 | 68.61 | 68.89 | 55,346 | -0.23(-0.33%) |
Nov 02, 2022 | 69.54 | 69.11 | 69.12 | 17,538 | -0.44(-0.63%) | |
Nov 01, 2022 | 69.78 | 69.85 | 69.31 | 69.56 | 129,812 | +0.01(+0.02%) |
Oct 31, 2022 | 69.19 | 69.54 | 69.19 | 69.54 | 21,780 | -0.05(-0.07%) |
Oct 28, 2022 | 69.65 | 69.65 | 69.42 | 69.59 | 29,617 | -0.21(-0.30%) |
Oct 27, 2022 | 69.83 | 70.06 | 69.80 | 69.80 | 13,372 | -0.01(-0.02%) |
Oct 26, 2022 | 69.65 | 69.93 | 69.35 | 69.81 | 58,374 | +0.25(+0.36%) |
Oct 25, 2022 | 69.22 | 69.58 | 69.22 | 69.56 | 44,694 | +0.52(+0.76%) |
Oct 24, 2022 | 69.06 | 69.07 | 68.74 | 69.04 | 51,687 | -0.37(-0.53%) |
Oct 21, 2022 | 68.67 | 69.45 | 68.67 | 69.41 | 57,053 | +0.69(+1.00%) |
Oct 20, 2022 | 68.97 | 69.36 | 68.67 | 68.72 | 40,249 | -0.04(-0.06%) |
Oct 19, 2022 | 68.84 | 68.86 | 68.63 | 68.76 | 33,560 | -0.13(-0.19%) |
Oct 18, 2022 | 69.07 | 69.10 | 68.60 | 68.89 | 14,008 | -0.12(-0.17%) |
Oct 17, 2022 | 68.85 | 69.10 | 68.85 | 69.01 | 59,439 | +0.79(+1.16%) |
Oct 14, 2022 | 68.77 | 68.77 | 68.07 | 68.22 | 27,701 | -0.64(-0.93%) |
Oct 13, 2022 | 67.88 | 68.98 | 67.79 | 68.85 | 52,555 | +0.39(+0.57%) |
Oct 12, 2022 | 68.46 | 68.72 | 68.45 | 68.47 | 21,508 | -0.09(-0.12%) |
Oct 11, 2022 | 68.56 | 68.94 | 68.42 | 68.55 | 27,247 | -0.20(-0.29%) |
Oct 10, 2022 | 68.89 | 68.92 | 68.66 | 68.75 | 25,638 | -0.10(-0.15%) |
Oct 07, 2022 | 68.90 | 69.17 | 68.82 | 68.85 | 26,724 | +0.00(+0.00%) |
Oct 06, 2022 | 69.10 | 69.23 | 68.76 | 68.85 | 27,632 | -0.74(-1.06%) |
Oct 05, 2022 | 69.35 | 69.62 | 69.13 | 69.59 | 62,120 | -0.45(-0.64%) |
Oct 04, 2022 | 69.38 | 70.06 | 69.36 | 70.04 | 57,815 | +0.61(+0.89%) |
Oct 03, 2022 | 69.12 | 69.44 | 69.02 | 69.43 | 97,124 | +0.86(+1.25%) |
Sep 30, 2022 | 68.91 | 69.08 | 68.39 | 68.57 | 31,714 | -0.48(-0.70%) |
Sep 29, 2022 | 69.25 | 69.25 | 68.82 | 69.05 | 34,447 | -0.40(-0.57%) |
Sep 28, 2022 | 69.05 | 69.50 | 69.01 | 69.45 | 92,860 | +0.53(+0.77%) |
Sep 27, 2022 | 68.92 | 69.16 | 68.67 | 68.92 | 49,162 | +0.04(+0.05%) |
Sep 26, 2022 | 69.28 | 69.39 | 68.53 | 68.88 | 169,492 | -0.68(-0.98%) |
Sep 23, 2022 | 69.87 | 69.87 | 69.55 | 69.57 | 64,012 | -0.56(-0.80%) |
Sep 22, 2022 | 70.20 | 70.27 | 70.03 | 70.13 | 63,999 | -0.18(-0.26%) |
Sep 21, 2022 | 70.68 | 70.76 | 70.31 | 70.31 | 44,074 | -0.48(-0.68%) |
Sep 20, 2022 | 70.93 | 70.93 | 70.72 | 70.79 | 45,129 | -0.59(-0.83%) |
Sep 19, 2022 | 70.90 | 71.38 | 70.90 | 71.38 | 40,301 | +0.14(+0.19%) |
Sep 16, 2022 | 71.16 | 71.28 | 71.07 | 71.25 | 59,886 | -0.22(-0.30%) |
Sep 15, 2022 | 71.67 | 71.70 | 71.41 | 71.47 | 18,237 | -0.35(-0.49%) |
Sep 14, 2022 | 71.73 | 71.96 | 71.69 | 71.82 | 69,711 | +0.02(+0.03%) |
Sep 13, 2022 | 72.27 | 72.42 | 71.80 | 71.80 | 65,680 | -1.05(-1.45%) |
Sep 12, 2022 | 72.84 | 72.92 | 72.81 | 72.85 | 21,798 | +0.20(+0.28%) |
Sep 09, 2022 | 72.51 | 72.65 | 72.45 | 72.65 | 11,457 | +0.44(+0.60%) |
Sep 08, 2022 | 72.03 | 72.29 | 71.98 | 72.22 | 11,514 | +0.10(+0.13%) |
Sep 07, 2022 | 71.63 | 72.13 | 71.62 | 72.12 | 11,921 | +0.21(+0.29%) |
Sep 06, 2022 | 72.05 | 72.07 | 71.89 | 71.91 | 8,625 | +0.00(+0.01%) |
Sep 02, 2022 | 72.05 | 72.28 | 71.91 | 71.91 | 34,374 | +0.04(+0.05%) |