Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.26 | 70.71 | 68.49 | 70.71 | 24,986 | +1.36(+1.96%) |
Nov 29, 2022 | 68.96 | 69.36 | 68.95 | 69.36 | 11,188 | +0.60(+0.87%) |
Nov 28, 2022 | 69.04 | 69.04 | 68.61 | 68.76 | 11,494 | -1.27(-1.82%) |
Nov 25, 2022 | 70.16 | 70.17 | 70.04 | 70.04 | 2,398 | +0.16(+0.22%) |
Nov 23, 2022 | 69.35 | 69.88 | 69.35 | 69.88 | 2,927 | +0.22(+0.32%) |
Nov 22, 2022 | 68.90 | 69.66 | 68.90 | 69.66 | 33,123 | +1.19(+1.74%) |
Nov 21, 2022 | 68.24 | 68.59 | 68.06 | 68.47 | 12,052 | -0.15(-0.21%) |
Nov 18, 2022 | 69.05 | 69.05 | 68.21 | 68.61 | 8,782 | +0.56(+0.83%) |
Nov 17, 2022 | 67.47 | 68.05 | 67.28 | 68.05 | 3,359 | -0.29(-0.42%) |
Nov 16, 2022 | 68.78 | 68.78 | 68.30 | 68.33 | 6,695 | -1.20(-1.72%) |
Nov 15, 2022 | 69.58 | 70.09 | 69.15 | 69.53 | 7,689 | +0.67(+0.97%) |
Nov 14, 2022 | 69.40 | 69.84 | 68.86 | 68.86 | 6,953 | -0.95(-1.36%) |
Nov 11, 2022 | 69.00 | 70.05 | 68.98 | 69.81 | 15,036 | +1.18(+1.71%) |
Nov 10, 2022 | 66.85 | 68.67 | 66.85 | 68.64 | 15,848 | +3.83(+5.90%) |
Nov 09, 2022 | 65.48 | 65.79 | 64.60 | 64.81 | 15,811 | -1.32(-1.99%) |
Nov 08, 2022 | 66.22 | 66.54 | 65.71 | 66.13 | 61,970 | +0.18(+0.28%) |
Nov 07, 2022 | 65.42 | 65.94 | 65.04 | 65.94 | 106,223 | +0.70(+1.07%) |
Nov 04, 2022 | 65.01 | 65.55 | 64.29 | 65.25 | 40,363 | +1.40(+2.19%) |
Nov 03, 2022 | 63.99 | 64.32 | 63.15 | 63.85 | 288,295 | -0.61(-0.95%) |
Nov 02, 2022 | 65.80 | 64.46 | 64.46 | 10,120 | -1.84(-2.78%) | |
Nov 01, 2022 | 66.04 | 66.53 | 66.04 | 66.30 | 18,590 | +0.35(+0.53%) |
Oct 31, 2022 | 65.84 | 66.28 | 65.59 | 65.95 | 18,624 | -0.26(-0.39%) |
Oct 28, 2022 | 64.82 | 66.29 | 64.82 | 66.21 | 41,498 | +1.35(+2.09%) |
Oct 27, 2022 | 65.16 | 65.72 | 64.83 | 64.86 | 4,711 | +0.11(+0.16%) |
Oct 26, 2022 | 64.76 | 65.49 | 64.72 | 64.75 | 1,670 | +0.12(+0.18%) |
Oct 25, 2022 | 63.12 | 64.72 | 63.12 | 64.64 | 8,645 | +1.48(+2.35%) |
Oct 24, 2022 | 62.67 | 63.29 | 62.67 | 63.15 | 4,909 | +0.63(+1.01%) |
Oct 21, 2022 | 60.91 | 62.58 | 60.91 | 62.52 | 45,773 | +1.51(+2.48%) |
Oct 20, 2022 | 62.41 | 62.41 | 60.88 | 61.01 | 3,497 | -0.71(-1.16%) |
Oct 19, 2022 | 62.40 | 62.40 | 61.63 | 61.72 | 2,361 | -1.17(-1.86%) |
Oct 18, 2022 | 63.31 | 63.46 | 62.22 | 62.89 | 6,859 | +0.89(+1.44%) |
Oct 17, 2022 | 61.78 | 62.28 | 61.69 | 62.00 | 30,594 | +1.34(+2.21%) |
Oct 14, 2022 | 62.34 | 62.34 | 60.56 | 60.66 | 7,773 | -1.12(-1.82%) |
Oct 13, 2022 | 59.13 | 61.99 | 58.67 | 61.79 | 49,077 | +1.61(+2.67%) |
Oct 12, 2022 | 60.38 | 60.62 | 60.06 | 60.18 | 11,923 | -0.28(-0.46%) |
Oct 11, 2022 | 60.03 | 61.13 | 59.86 | 60.46 | 97,684 | -0.15(-0.24%) |
Oct 10, 2022 | 60.88 | 60.94 | 60.16 | 60.60 | 6,855 | -0.04(-0.06%) |
Oct 07, 2022 | 60.97 | 61.07 | 60.64 | 60.64 | 4,989 | -1.52(-2.45%) |
Oct 06, 2022 | 62.76 | 62.76 | 62.02 | 62.16 | 6,099 | -0.65(-1.03%) |
Oct 05, 2022 | 62.06 | 62.81 | 62.00 | 62.81 | 10,239 | -0.41(-0.64%) |
Oct 04, 2022 | 62.10 | 63.22 | 62.10 | 63.22 | 9,121 | +2.59(+4.27%) |
Oct 03, 2022 | 59.52 | 60.88 | 59.11 | 60.63 | 16,189 | +1.69(+2.86%) |
Sep 30, 2022 | 59.49 | 59.84 | 58.95 | 58.95 | 5,025 | -0.47(-0.78%) |
Sep 29, 2022 | 60.13 | 60.13 | 59.01 | 59.41 | 83,587 | -1.42(-2.34%) |
Sep 28, 2022 | 59.67 | 61.15 | 59.62 | 60.84 | 12,284 | +1.52(+2.57%) |
Sep 27, 2022 | 60.10 | 60.38 | 58.97 | 59.31 | 79,910 | -0.21(-0.36%) |
Sep 26, 2022 | 60.27 | 60.54 | 59.41 | 59.53 | 24,701 | -1.09(-1.79%) |
Sep 23, 2022 | 61.20 | 61.20 | 59.81 | 60.61 | 49,465 | -1.44(-2.33%) |
Sep 22, 2022 | 62.37 | 62.54 | 62.02 | 62.06 | 13,731 | -0.97(-1.55%) |
Sep 21, 2022 | 64.71 | 64.71 | 63.03 | 63.03 | 4,817 | -1.12(-1.74%) |
Sep 20, 2022 | 64.24 | 64.24 | 63.64 | 64.15 | 11,054 | -1.02(-1.57%) |
Sep 19, 2022 | 63.94 | 65.27 | 63.94 | 65.17 | 17,711 | +0.77(+1.20%) |
Sep 16, 2022 | 64.20 | 64.40 | 63.83 | 64.40 | 6,601 | -0.68(-1.04%) |
Sep 15, 2022 | 65.65 | 65.75 | 64.84 | 65.08 | 8,723 | -0.06(-0.10%) |
Sep 14, 2022 | 65.36 | 65.36 | 64.60 | 65.14 | 53,955 | -0.25(-0.39%) |
Sep 13, 2022 | 66.82 | 66.97 | 65.30 | 65.40 | 78,947 | -2.99(-4.37%) |
Sep 12, 2022 | 67.96 | 68.57 | 67.96 | 68.39 | 114,918 | +0.82(+1.21%) |
Sep 09, 2022 | 66.96 | 67.60 | 66.90 | 67.57 | 28,754 | +1.16(+1.74%) |
Sep 08, 2022 | 65.44 | 66.41 | 65.44 | 66.41 | 16,554 | +0.44(+0.67%) |
Sep 07, 2022 | 64.51 | 65.97 | 64.51 | 65.96 | 12,743 | +1.33(+2.05%) |
Sep 06, 2022 | 65.50 | 65.50 | 64.50 | 64.64 | 6,461 | -0.51(-0.78%) |
Sep 02, 2022 | 66.35 | 66.65 | 65.09 | 65.14 | 8,773 | -0.41(-0.62%) |