Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.30 | 70.44 | 69.55 | 70.23 | 3,715,574 | +1.89(+2.77%) |
Nov 29, 2022 | 68.51 | 69.12 | 67.19 | 68.34 | 6,286,126 | +1.46(+2.18%) |
Nov 28, 2022 | 65.16 | 67.69 | 65.00 | 66.88 | 7,370,915 | -0.08(-0.12%) |
Nov 25, 2022 | 68.19 | 68.49 | 66.78 | 66.96 | 1,720,449 | -0.45(-0.67%) |
Nov 23, 2022 | 67.84 | 68.22 | 66.86 | 67.41 | 4,692,976 | -2.57(-3.67%) |
Nov 22, 2022 | 69.92 | 70.76 | 69.58 | 69.98 | 3,707,275 | +0.95(+1.38%) |
Nov 21, 2022 | 66.67 | 69.37 | 65.37 | 69.03 | 12,855,346 | +0.00(+0.00%) |
Nov 18, 2022 | 67.73 | 69.12 | 67.46 | 69.03 | 8,376,042 | -1.11(-1.58%) |
Nov 17, 2022 | 71.15 | 71.44 | 69.52 | 70.14 | 5,000,134 | -1.90(-2.64%) |
Nov 16, 2022 | 72.11 | 72.47 | 71.38 | 72.04 | 3,354,011 | -1.21(-1.65%) |
Nov 15, 2022 | 72.12 | 74.78 | 71.60 | 73.25 | 3,314,563 | +1.34(+1.86%) |
Nov 14, 2022 | 73.54 | 74.62 | 71.88 | 71.91 | 2,673,989 | -2.47(-3.32%) |
Nov 11, 2022 | 74.53 | 75.15 | 73.68 | 74.38 | 3,191,937 | +2.14(+2.96%) |
Nov 10, 2022 | 71.66 | 72.98 | 71.19 | 72.24 | 2,004,340 | +0.57(+0.80%) |
Nov 09, 2022 | 73.17 | 73.20 | 71.58 | 71.67 | 2,584,558 | -2.80(-3.76%) |
Nov 08, 2022 | 76.27 | 76.49 | 74.08 | 74.47 | 2,535,266 | -2.09(-2.73%) |
Nov 07, 2022 | 76.84 | 77.72 | 76.22 | 76.56 | 2,228,890 | -0.26(-0.34%) |
Nov 04, 2022 | 76.54 | 76.94 | 75.50 | 76.82 | 3,679,925 | +3.53(+4.82%) |
Nov 03, 2022 | 73.05 | 74.01 | 72.86 | 73.29 | 1,479,781 | -0.79(-1.07%) |
Nov 02, 2022 | 73.12 | 74.08 | 2,787,235 | +0.96(+1.31%) | ||
Nov 01, 2022 | 73.80 | 73.89 | 72.66 | 73.12 | 4,580,400 | +1.59(+2.22%) |
Oct 31, 2022 | 71.39 | 72.64 | 70.72 | 71.53 | 3,087,686 | -1.29(-1.77%) |
Oct 28, 2022 | 72.71 | 73.30 | 72.03 | 72.82 | 1,511,191 | -0.80(-1.09%) |
Oct 27, 2022 | 73.69 | 74.09 | 73.11 | 73.62 | 1,305,243 | +0.65(+0.89%) |
Oct 26, 2022 | 71.36 | 73.14 | 71.36 | 72.97 | 3,434,940 | +2.36(+3.34%) |
Oct 25, 2022 | 70.59 | 71.45 | 70.23 | 70.61 | 1,515,777 | +0.23(+0.33%) |
Oct 24, 2022 | 70.24 | 71.18 | 69.80 | 70.38 | 1,722,128 | -0.19(-0.27%) |
Oct 21, 2022 | 70.15 | 70.99 | 69.46 | 70.57 | 1,564,282 | +0.39(+0.56%) |
Oct 20, 2022 | 71.09 | 71.88 | 69.71 | 70.18 | 2,541,855 | +0.14(+0.20%) |
Oct 19, 2022 | 68.87 | 70.57 | 68.55 | 70.04 | 3,093,933 | +1.34(+1.95%) |
Oct 18, 2022 | 69.36 | 69.78 | 67.85 | 68.70 | 3,284,361 | -1.43(-2.04%) |
Oct 17, 2022 | 71.17 | 71.48 | 69.78 | 70.13 | 3,254,956 | -0.04(-0.06%) |
Oct 14, 2022 | 71.40 | 71.72 | 69.75 | 70.17 | 2,519,778 | -2.35(-3.24%) |
Oct 13, 2022 | 70.39 | 72.87 | 70.37 | 72.52 | 2,302,797 | +1.59(+2.24%) |
Oct 12, 2022 | 71.42 | 71.60 | 70.20 | 70.93 | 2,337,947 | -0.82(-1.14%) |
Oct 11, 2022 | 72.56 | 73.07 | 71.40 | 71.75 | 2,474,308 | -2.03(-2.75%) |
Oct 10, 2022 | 75.29 | 76.11 | 73.60 | 73.78 | 3,510,170 | -1.32(-1.76%) |
Oct 07, 2022 | 73.27 | 75.85 | 73.25 | 75.10 | 4,669,959 | +2.11(+2.89%) |
Oct 06, 2022 | 71.74 | 73.03 | 71.61 | 72.99 | 2,979,478 | +1.05(+1.46%) |
Oct 05, 2022 | 71.16 | 72.16 | 69.87 | 71.94 | 4,907,479 | +1.66(+2.36%) |
Oct 04, 2022 | 69.91 | 71.00 | 69.31 | 70.28 | 6,662,631 | +2.39(+3.52%) |
Oct 03, 2022 | 68.60 | 68.90 | 67.17 | 67.89 | 5,290,981 | +2.61(+4.00%) |
Sep 30, 2022 | 65.64 | 66.50 | 64.85 | 65.28 | 2,397,106 | -1.49(-2.23%) |
Sep 29, 2022 | 67.31 | 67.76 | 66.25 | 66.77 | 2,759,488 | -0.36(-0.54%) |
Sep 28, 2022 | 65.26 | 67.34 | 64.95 | 67.13 | 2,598,608 | +2.71(+4.21%) |
Sep 27, 2022 | 64.30 | 65.53 | 63.69 | 64.42 | 3,272,644 | +1.22(+1.93%) |
Sep 26, 2022 | 65.37 | 66.25 | 63.15 | 63.20 | 5,054,614 | -2.12(-3.25%) |
Sep 23, 2022 | 65.89 | 65.90 | 64.65 | 65.32 | 5,923,184 | -3.65(-5.29%) |
Sep 22, 2022 | 70.42 | 70.81 | 68.53 | 68.97 | 2,926,029 | +0.29(+0.42%) |
Sep 21, 2022 | 70.49 | 70.62 | 68.10 | 68.68 | 4,533,774 | -0.54(-0.78%) |
Sep 20, 2022 | 69.54 | 69.59 | 68.41 | 69.22 | 3,567,205 | -0.83(-1.18%) |
Sep 19, 2022 | 67.62 | 70.27 | 67.49 | 70.05 | 2,861,637 | +0.15(+0.21%) |
Sep 16, 2022 | 70.33 | 70.81 | 69.44 | 69.90 | 3,384,492 | +0.14(+0.20%) |
Sep 15, 2022 | 71.09 | 71.15 | 69.34 | 69.76 | 3,896,909 | -2.97(-4.08%) |
Sep 14, 2022 | 72.72 | 73.72 | 72.25 | 72.73 | 2,593,761 | +0.72(+1.00%) |
Sep 13, 2022 | 72.11 | 72.73 | 70.10 | 72.01 | 6,036,526 | -0.36(-0.50%) |
Sep 12, 2022 | 72.63 | 73.21 | 72.07 | 72.37 | 3,709,413 | +1.27(+1.79%) |
Sep 09, 2022 | 70.33 | 71.61 | 70.03 | 71.10 | 4,953,581 | +3.01(+4.42%) |
Sep 08, 2022 | 68.54 | 69.28 | 67.65 | 68.09 | 4,275,830 | +0.47(+0.70%) |
Sep 07, 2022 | 69.17 | 69.72 | 67.59 | 67.62 | 7,533,801 | -3.80(-5.32%) |
Sep 06, 2022 | 72.34 | 72.45 | 71.15 | 71.42 | 5,248,853 | -0.01(-0.01%) |
Sep 02, 2022 | 73.18 | 73.22 | 71.30 | 71.43 | 4,050,261 | +0.48(+0.68%) |