Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.68 | 67.23 | 64.50 | 67.13 | 762,362 | +2.31(+3.56%) |
Nov 29, 2022 | 65.92 | 66.25 | 64.51 | 64.82 | 506,349 | -1.10(-1.68%) |
Nov 28, 2022 | 68.12 | 68.41 | 65.81 | 65.92 | 476,144 | -2.53(-3.69%) |
Nov 25, 2022 | 68.24 | 68.69 | 67.62 | 68.45 | 158,855 | +0.35(+0.51%) |
Nov 23, 2022 | 67.64 | 68.74 | 67.64 | 68.10 | 316,417 | +0.13(+0.19%) |
Nov 22, 2022 | 66.71 | 68.32 | 66.26 | 67.97 | 544,016 | +1.94(+2.94%) |
Nov 21, 2022 | 65.83 | 66.64 | 64.77 | 66.03 | 508,771 | +0.16(+0.24%) |
Nov 18, 2022 | 66.67 | 67.07 | 64.72 | 65.87 | 694,561 | -0.05(-0.08%) |
Nov 17, 2022 | 67.31 | 67.31 | 65.08 | 65.92 | 591,857 | -2.07(-3.04%) |
Nov 16, 2022 | 68.72 | 69.45 | 67.81 | 67.99 | 589,271 | -0.53(-0.77%) |
Nov 15, 2022 | 70.16 | 70.77 | 68.36 | 68.52 | 684,671 | -0.54(-0.78%) |
Nov 14, 2022 | 69.12 | 70.39 | 68.69 | 69.05 | 540,697 | -0.51(-0.73%) |
Nov 11, 2022 | 69.35 | 70.94 | 69.19 | 69.56 | 646,899 | +0.48(+0.69%) |
Nov 10, 2022 | 67.84 | 69.27 | 67.71 | 69.08 | 1,386,682 | +3.99(+6.13%) |
Nov 09, 2022 | 65.70 | 66.87 | 64.91 | 65.09 | 591,265 | -0.99(-1.49%) |
Nov 08, 2022 | 66.17 | 67.37 | 65.45 | 66.08 | 801,724 | +0.13(+0.20%) |
Nov 07, 2022 | 66.38 | 66.55 | 64.57 | 65.95 | 1,150,599 | -0.57(-0.86%) |
Nov 04, 2022 | 63.95 | 66.88 | 63.33 | 66.52 | 958,941 | +2.64(+4.14%) |
Nov 03, 2022 | 67.56 | 67.56 | 57.58 | 63.88 | 1,585,356 | +3.10(+5.11%) |
Nov 02, 2022 | 62.34 | 64.00 | 60.68 | 60.78 | 1,036,350 | -1.88(-3.00%) |
Nov 01, 2022 | 61.99 | 63.24 | 61.63 | 62.66 | 686,865 | +1.12(+1.83%) |
Oct 31, 2022 | 60.51 | 61.78 | 60.28 | 61.53 | 705,373 | +0.51(+0.83%) |
Oct 28, 2022 | 61.70 | 61.72 | 60.54 | 61.02 | 671,725 | -0.40(-0.65%) |
Oct 27, 2022 | 61.24 | 61.85 | 60.49 | 61.42 | 555,439 | +0.09(+0.15%) |
Oct 26, 2022 | 60.32 | 62.01 | 60.32 | 61.33 | 545,365 | +0.85(+1.40%) |
Oct 25, 2022 | 58.75 | 60.66 | 58.75 | 60.49 | 624,242 | +2.13(+3.65%) |
Oct 24, 2022 | 58.15 | 58.41 | 57.31 | 58.36 | 527,152 | +0.73(+1.26%) |
Oct 21, 2022 | 56.83 | 58.08 | 55.99 | 57.63 | 819,467 | +1.93(+3.47%) |
Oct 20, 2022 | 55.94 | 57.09 | 55.18 | 55.70 | 502,714 | -0.24(-0.43%) |
Oct 19, 2022 | 56.42 | 56.42 | 54.85 | 55.94 | 546,489 | -1.48(-2.58%) |
Oct 18, 2022 | 57.88 | 58.83 | 56.95 | 57.42 | 681,426 | +1.12(+2.00%) |
Oct 17, 2022 | 55.60 | 57.26 | 55.30 | 56.30 | 913,923 | +1.64(+3.00%) |
Oct 14, 2022 | 56.32 | 56.33 | 54.32 | 54.66 | 824,908 | -0.76(-1.36%) |
Oct 13, 2022 | 52.57 | 55.87 | 51.96 | 55.41 | 780,290 | +1.24(+2.30%) |
Oct 12, 2022 | 54.88 | 55.56 | 54.15 | 54.17 | 608,898 | -0.31(-0.57%) |
Oct 11, 2022 | 53.90 | 55.61 | 53.56 | 54.48 | 897,240 | +0.32(+0.59%) |
Oct 10, 2022 | 55.82 | 56.07 | 53.28 | 54.16 | 989,469 | -1.29(-2.33%) |
Oct 07, 2022 | 56.47 | 56.76 | 54.54 | 55.45 | 953,170 | -1.95(-3.40%) |
Oct 06, 2022 | 57.09 | 57.75 | 56.89 | 57.40 | 785,036 | +0.12(+0.21%) |
Oct 05, 2022 | 55.32 | 57.64 | 55.29 | 57.28 | 711,408 | +1.28(+2.29%) |
Oct 04, 2022 | 54.76 | 56.42 | 54.76 | 56.00 | 730,889 | +1.91(+3.53%) |
Oct 03, 2022 | 53.48 | 54.82 | 52.78 | 54.09 | 1,061,492 | +1.29(+2.45%) |
Sep 30, 2022 | 52.81 | 53.88 | 52.67 | 52.80 | 1,521,235 | +0.22(+0.42%) |
Sep 29, 2022 | 50.75 | 52.74 | 50.65 | 52.58 | 1,392,195 | +1.21(+2.36%) |
Sep 28, 2022 | 49.28 | 51.59 | 48.74 | 51.36 | 1,295,743 | +2.69(+5.52%) |
Sep 27, 2022 | 49.08 | 49.37 | 48.18 | 48.68 | 1,030,570 | +0.01(+0.02%) |
Sep 26, 2022 | 49.07 | 49.89 | 48.37 | 48.67 | 446,457 | -0.61(-1.23%) |
Sep 23, 2022 | 49.17 | 49.38 | 48.42 | 49.27 | 799,536 | -0.20(-0.40%) |
Sep 22, 2022 | 50.80 | 50.92 | 49.33 | 49.47 | 559,822 | -1.55(-3.04%) |
Sep 21, 2022 | 51.55 | 52.69 | 50.99 | 51.02 | 734,705 | -0.14(-0.27%) |
Sep 20, 2022 | 52.13 | 52.13 | 50.76 | 51.16 | 550,975 | -1.36(-2.60%) |
Sep 19, 2022 | 52.34 | 52.61 | 51.48 | 52.53 | 467,308 | -0.09(-0.17%) |
Sep 16, 2022 | 54.01 | 54.21 | 52.01 | 52.62 | 994,196 | -1.70(-3.13%) |
Sep 15, 2022 | 54.20 | 55.11 | 53.75 | 54.32 | 638,220 | +0.11(+0.20%) |
Sep 14, 2022 | 55.13 | 55.25 | 53.84 | 54.21 | 850,845 | -0.90(-1.63%) |
Sep 13, 2022 | 57.27 | 57.36 | 55.03 | 55.10 | 647,819 | -3.83(-6.50%) |
Sep 12, 2022 | 58.43 | 59.12 | 58.03 | 58.93 | 444,024 | +0.94(+1.61%) |
Sep 09, 2022 | 57.09 | 58.25 | 57.00 | 58.00 | 364,132 | +1.04(+1.83%) |
Sep 08, 2022 | 55.69 | 57.00 | 55.44 | 56.95 | 406,981 | +0.98(+1.74%) |
Sep 07, 2022 | 55.08 | 56.12 | 54.51 | 55.98 | 829,723 | +0.90(+1.63%) |
Sep 06, 2022 | 55.93 | 56.24 | 54.85 | 55.08 | 874,338 | -0.71(-1.27%) |
Sep 02, 2022 | 56.41 | 56.49 | 55.53 | 55.79 | 887,457 | -0.22(-0.39%) |