Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.07 | 68.07 | 63.16 | 67.05 | 554,072 | -1.76(-2.56%) |
Nov 29, 2022 | 68.16 | 69.19 | 68.11 | 68.81 | 191,296 | +0.62(+0.91%) |
Nov 28, 2022 | 69.09 | 69.21 | 68.01 | 68.19 | 148,714 | -1.38(-1.99%) |
Nov 25, 2022 | 69.64 | 70.16 | 69.43 | 69.57 | 66,807 | -0.01(-0.01%) |
Nov 23, 2022 | 70.12 | 70.78 | 68.82 | 69.58 | 139,180 | -0.68(-0.96%) |
Nov 22, 2022 | 68.91 | 70.63 | 68.91 | 70.26 | 240,086 | +1.73(+2.52%) |
Nov 21, 2022 | 67.60 | 68.64 | 67.16 | 68.53 | 213,505 | +0.84(+1.24%) |
Nov 18, 2022 | 68.72 | 69.50 | 67.37 | 67.69 | 224,028 | -0.20(-0.30%) |
Nov 17, 2022 | 67.23 | 68.41 | 66.93 | 67.89 | 181,464 | -0.40(-0.59%) |
Nov 16, 2022 | 68.72 | 68.99 | 67.80 | 68.29 | 181,314 | -0.67(-0.97%) |
Nov 15, 2022 | 69.11 | 70.36 | 68.59 | 68.96 | 232,973 | +0.77(+1.13%) |
Nov 14, 2022 | 66.99 | 69.36 | 66.80 | 68.19 | 286,013 | +0.97(+1.45%) |
Nov 11, 2022 | 67.00 | 67.87 | 66.34 | 67.22 | 183,182 | +0.32(+0.48%) |
Nov 10, 2022 | 66.95 | 68.45 | 66.51 | 66.89 | 302,541 | +2.05(+3.16%) |
Nov 09, 2022 | 65.90 | 66.76 | 64.77 | 64.84 | 179,525 | -1.31(-1.97%) |
Nov 08, 2022 | 66.99 | 67.22 | 65.94 | 66.15 | 173,570 | -0.28(-0.42%) |
Nov 07, 2022 | 66.18 | 66.63 | 65.23 | 66.43 | 198,760 | +0.93(+1.43%) |
Nov 04, 2022 | 63.69 | 65.80 | 63.43 | 65.49 | 176,807 | +2.79(+4.46%) |
Nov 03, 2022 | 61.98 | 63.17 | 61.87 | 62.70 | 187,873 | +0.55(+0.89%) |
Nov 02, 2022 | 62.46 | 64.39 | 62.08 | 62.14 | 212,301 | -0.59(-0.94%) |
Nov 01, 2022 | 63.72 | 63.92 | 62.61 | 62.74 | 283,253 | -0.40(-0.63%) |
Oct 31, 2022 | 63.71 | 64.44 | 62.92 | 63.14 | 350,385 | -2.71(-4.11%) |
Oct 28, 2022 | 63.80 | 66.13 | 63.80 | 65.84 | 160,366 | +2.10(+3.29%) |
Oct 27, 2022 | 64.57 | 65.92 | 63.59 | 63.75 | 206,178 | -0.94(-1.46%) |
Oct 26, 2022 | 65.66 | 66.35 | 64.66 | 64.69 | 175,503 | -0.40(-0.62%) |
Oct 25, 2022 | 64.05 | 65.69 | 63.13 | 65.09 | 207,144 | +0.31(+0.49%) |
Oct 24, 2022 | 63.60 | 64.96 | 63.60 | 64.78 | 362,396 | +1.32(+2.07%) |
Oct 21, 2022 | 61.13 | 63.75 | 60.87 | 63.46 | 486,882 | +2.96(+4.89%) |
Oct 20, 2022 | 60.93 | 61.34 | 60.04 | 60.50 | 441,205 | -0.23(-0.38%) |
Oct 19, 2022 | 61.50 | 62.13 | 59.67 | 60.73 | 308,351 | -0.91(-1.47%) |
Oct 18, 2022 | 60.72 | 61.69 | 60.45 | 61.64 | 314,327 | +2.07(+3.47%) |
Oct 17, 2022 | 57.62 | 59.60 | 57.23 | 59.57 | 366,565 | +2.60(+4.57%) |
Oct 14, 2022 | 56.53 | 57.82 | 56.53 | 56.97 | 355,254 | +0.38(+0.67%) |
Oct 13, 2022 | 56.18 | 57.13 | 54.83 | 56.58 | 713,269 | -1.69(-2.90%) |
Oct 12, 2022 | 58.78 | 58.84 | 58.07 | 58.27 | 143,437 | -0.69(-1.16%) |
Oct 11, 2022 | 57.55 | 59.58 | 57.37 | 58.96 | 216,034 | +1.05(+1.81%) |
Oct 10, 2022 | 57.29 | 58.56 | 57.29 | 57.91 | 183,185 | +0.51(+0.88%) |
Oct 07, 2022 | 58.13 | 58.13 | 56.80 | 57.40 | 311,509 | -1.11(-1.89%) |
Oct 06, 2022 | 58.92 | 60.01 | 58.24 | 58.51 | 203,737 | -1.37(-2.29%) |
Oct 05, 2022 | 59.05 | 60.41 | 58.70 | 59.88 | 184,090 | -0.14(-0.24%) |
Oct 04, 2022 | 58.86 | 60.04 | 58.86 | 60.03 | 230,612 | +2.00(+3.45%) |
Oct 03, 2022 | 57.21 | 58.86 | 56.81 | 58.02 | 293,086 | +1.22(+2.15%) |
Sep 30, 2022 | 55.78 | 57.22 | 55.61 | 56.80 | 376,914 | +1.15(+2.07%) |
Sep 29, 2022 | 56.41 | 56.41 | 54.94 | 55.65 | 297,185 | -1.49(-2.60%) |
Sep 28, 2022 | 56.60 | 57.72 | 55.98 | 57.14 | 373,493 | +1.04(+1.85%) |
Sep 27, 2022 | 58.17 | 58.60 | 55.32 | 56.10 | 348,271 | -1.65(-2.86%) |
Sep 26, 2022 | 57.97 | 58.97 | 57.43 | 57.75 | 376,449 | -0.42(-0.72%) |
Sep 23, 2022 | 57.96 | 58.25 | 57.30 | 58.17 | 283,721 | -0.51(-0.88%) |
Sep 22, 2022 | 60.53 | 60.97 | 58.63 | 58.68 | 373,703 | -2.17(-3.57%) |
Sep 21, 2022 | 61.80 | 62.58 | 60.84 | 60.86 | 259,518 | -0.28(-0.45%) |
Sep 20, 2022 | 62.90 | 62.90 | 60.50 | 61.13 | 295,117 | -2.80(-4.38%) |
Sep 19, 2022 | 60.66 | 63.95 | 60.62 | 63.94 | 328,760 | +3.03(+4.98%) |
Sep 16, 2022 | 61.76 | 62.04 | 59.75 | 60.90 | 729,752 | -1.95(-3.10%) |
Sep 15, 2022 | 62.28 | 63.20 | 62.13 | 62.85 | 252,100 | +0.18(+0.29%) |
Sep 14, 2022 | 63.57 | 63.57 | 61.74 | 62.67 | 305,716 | -0.76(-1.19%) |
Sep 13, 2022 | 63.99 | 64.60 | 63.13 | 63.43 | 274,311 | -1.64(-2.52%) |
Sep 12, 2022 | 65.08 | 65.95 | 64.59 | 65.06 | 244,695 | +0.40(+0.61%) |
Sep 09, 2022 | 63.77 | 64.67 | 63.73 | 64.67 | 236,806 | +1.00(+1.58%) |
Sep 08, 2022 | 63.69 | 64.15 | 62.82 | 63.66 | 321,230 | -0.62(-0.96%) |
Sep 07, 2022 | 63.18 | 64.48 | 63.18 | 64.28 | 347,695 | +1.25(+1.98%) |
Sep 06, 2022 | 63.77 | 63.89 | 62.50 | 63.03 | 522,253 | -0.62(-0.98%) |
Sep 02, 2022 | 63.45 | 64.24 | 62.14 | 63.65 | 388,896 | +1.67(+2.69%) |