Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.52 | 2,805 | +1.02(+1.47%) | |||
Nov 29, 2022 | 68.62 | 70.05 | 68.62 | 69.50 | 18 | +2.28(+3.39%) |
Nov 22, 2022 | 67.22 | 0 | -1.40(-2.04%) | |||
Nov 21, 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 1 | +1.11(+1.64%) |
Nov 18, 2022 | 67.40 | 69.49 | 65.53 | 67.51 | 1,485 | +0.95(+1.42%) |
Nov 17, 2022 | 68.07 | 69.29 | 66.56 | 66.56 | 325 | -3.40(-4.86%) |
Nov 16, 2022 | 70.40 | 70.40 | 69.96 | 69.96 | 298 | -2.84(-3.90%) |
Nov 15, 2022 | 73.32 | 73.83 | 72.80 | 72.80 | 435 | -1.02(-1.38%) |
Nov 14, 2022 | 73.41 | 74.95 | 73.41 | 73.82 | 1,197 | +1.24(+1.71%) |
Nov 11, 2022 | 72.00 | 72.58 | 72.00 | 72.58 | 160 | -0.50(-0.68%) |
Nov 10, 2022 | 71.82 | 73.08 | 70.82 | 73.08 | 195 | +9.83(+15.54%) |
Nov 09, 2022 | 65.79 | 65.79 | 63.25 | 63.25 | 30 | -5.61(-8.15%) |
Nov 08, 2022 | 68.86 | 69.30 | 67.05 | 68.86 | 1,051 | +2.18(+3.28%) |
Nov 07, 2022 | 66.99 | 66.99 | 65.43 | 66.68 | 112 | +2.08(+3.21%) |
Nov 04, 2022 | 63.42 | 64.61 | 63.42 | 64.61 | 100 | +2.25(+3.61%) |
Nov 03, 2022 | 62.35 | 62.35 | 62.35 | 62.35 | 150 | -0.65(-1.03%) |
Nov 02, 2022 | 63.04 | 63.04 | 63.00 | 63.00 | 621 | -0.25(-0.39%) |
Nov 01, 2022 | 63.25 | 63.25 | 63.25 | 63.25 | 2,056 | -0.55(-0.86%) |
Oct 31, 2022 | 63.80 | 63.80 | 63.80 | 63.80 | 25 | -3.21(-4.79%) |
Oct 28, 2022 | 66.92 | 67.01 | 66.92 | 67.01 | 313 | +4.10(+6.51%) |
Oct 27, 2022 | 65.71 | 65.71 | 62.91 | 62.91 | 7,617 | -5.53(-8.08%) |
Oct 26, 2022 | 68.40 | 68.44 | 68.40 | 68.44 | 100 | +5.54(+8.81%) |
Oct 25, 2022 | 65.40 | 65.40 | 62.90 | 62.90 | 17 | +2.86(+4.76%) |
Oct 24, 2022 | 63.98 | 63.98 | 60.04 | 60.04 | 87 | +1.42(+2.42%) |
Oct 21, 2022 | 60.00 | 60.00 | 58.62 | 58.62 | 1,346 | -1.16(-1.93%) |
Oct 20, 2022 | 59.78 | 59.78 | 59.78 | 59.78 | 32 | -0.42(-0.70%) |
Oct 19, 2022 | 60.20 | 60.20 | 60.20 | 60.20 | 100 | +0.20(+0.33%) |
Oct 18, 2022 | 61.40 | 61.40 | 60.00 | 60.00 | 456 | +2.00(+3.45%) |
Oct 14, 2022 | 58.00 | 1,144 | +0.14(+0.24%) | |||
Oct 13, 2022 | 59.29 | 59.29 | 56.93 | 57.86 | 2,965 | +1.22(+2.15%) |
Oct 12, 2022 | 57.22 | 59.24 | 56.64 | 56.64 | 1,230 | +0.54(+0.97%) |
Oct 11, 2022 | 58.35 | 58.35 | 56.10 | 56.10 | 1,227 | -0.36(-0.64%) |
Oct 10, 2022 | 59.48 | 59.48 | 56.46 | 56.46 | 2,442 | -1.67(-2.87%) |
Oct 07, 2022 | 58.13 | 59.63 | 58.13 | 58.13 | 100 | -2.99(-4.89%) |
Oct 06, 2022 | 61.91 | 64.18 | 61.12 | 61.12 | 857 | -2.34(-3.69%) |
Oct 05, 2022 | 63.46 | 63.46 | 63.46 | 63.46 | 10 | -1.54(-2.37%) |
Oct 04, 2022 | 64.92 | 65.00 | 64.92 | 65.00 | 240 | +4.60(+7.62%) |
Oct 03, 2022 | 61.35 | 63.87 | 60.25 | 60.40 | 993 | -1.48(-2.39%) |
Sep 30, 2022 | 61.84 | 61.88 | 61.84 | 61.88 | 100 | +4.39(+7.64%) |
Sep 29, 2022 | 57.49 | 57.49 | 57.49 | 57.49 | 4,203 | -1.99(-3.35%) |
Sep 28, 2022 | 56.26 | 59.48 | 56.26 | 59.48 | 844 | +4.47(+8.12%) |
Sep 27, 2022 | 54.75 | 58.29 | 54.75 | 55.01 | 92 | -2.01(-3.52%) |
Sep 26, 2022 | 56.52 | 57.02 | 56.52 | 57.02 | 473 | -2.99(-4.98%) |
Sep 23, 2022 | 59.69 | 60.01 | 58.48 | 60.01 | 100 | -2.99(-4.75%) |
Sep 22, 2022 | 58.37 | 63.00 | 58.35 | 63.00 | 1,129 | +2.97(+4.94%) |
Sep 21, 2022 | 61.06 | 63.23 | 60.03 | 60.03 | 223 | -3.08(-4.88%) |
Sep 20, 2022 | 62.79 | 63.12 | 61.61 | 63.12 | 327 | -0.90(-1.41%) |
Sep 19, 2022 | 64.02 | 64.02 | 64.02 | 64.02 | 2 | -3.06(-4.56%) |
Sep 16, 2022 | 65.36 | 69.34 | 65.36 | 67.08 | 488 | +1.87(+2.86%) |
Sep 15, 2022 | 66.69 | 68.83 | 65.21 | 65.21 | 237 | -1.06(-1.61%) |
Sep 14, 2022 | 67.01 | 67.05 | 66.27 | 66.27 | 401 | -2.83(-4.10%) |
Sep 13, 2022 | 69.90 | 69.90 | 69.06 | 69.11 | 267 | -0.82(-1.17%) |
Sep 12, 2022 | 71.19 | 72.31 | 69.90 | 69.93 | 8,053 | -0.85(-1.21%) |
Sep 09, 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 10,403 | +3.20(+4.74%) |
Sep 08, 2022 | 66.37 | 69.61 | 66.37 | 67.58 | 1,095 | +2.30(+3.52%) |
Sep 07, 2022 | 65.25 | 68.04 | 65.25 | 65.28 | 679 | +0.28(+0.43%) |
Sep 06, 2022 | 65.99 | 65.99 | 65.00 | 65.00 | 70 | -0.19(-0.29%) |
Sep 02, 2022 | 65.19 | 65.19 | 65.19 | 65.19 | 2,865 | -3.40(-4.96%) |