Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.20 | 75.42 | 72.89 | 74.58 | 1,142,807 | +2.48(+3.45%) |
Nov 29, 2022 | 68.65 | 74.09 | 68.46 | 72.09 | 1,423,445 | +4.62(+6.85%) |
Nov 28, 2022 | 64.79 | 67.86 | 64.04 | 67.47 | 677,534 | +1.44(+2.19%) |
Nov 25, 2022 | 66.52 | 67.29 | 65.22 | 66.03 | 271,490 | -0.65(-0.97%) |
Nov 23, 2022 | 64.84 | 67.19 | 64.23 | 66.67 | 821,670 | +3.62(+5.74%) |
Nov 22, 2022 | 60.92 | 64.64 | 60.42 | 63.05 | 751,286 | +3.22(+5.37%) |
Nov 21, 2022 | 57.67 | 59.87 | 56.87 | 59.83 | 503,866 | +1.66(+2.85%) |
Nov 18, 2022 | 57.77 | 58.54 | 56.00 | 58.18 | 562,889 | +0.03(+0.05%) |
Nov 17, 2022 | 57.82 | 58.98 | 57.03 | 58.15 | 417,367 | -0.77(-1.31%) |
Nov 16, 2022 | 60.36 | 61.34 | 58.87 | 58.92 | 503,376 | -2.05(-3.36%) |
Nov 15, 2022 | 57.68 | 61.24 | 56.33 | 60.97 | 711,903 | +3.72(+6.49%) |
Nov 14, 2022 | 56.80 | 58.94 | 56.70 | 57.25 | 706,710 | +0.78(+1.38%) |
Nov 11, 2022 | 59.69 | 60.71 | 55.39 | 56.47 | 1,053,764 | -0.63(-1.10%) |
Nov 10, 2022 | 58.19 | 58.90 | 55.60 | 57.10 | 953,327 | +0.69(+1.22%) |
Nov 09, 2022 | 62.05 | 62.20 | 55.80 | 56.41 | 1,148,562 | -6.54(-10.38%) |
Nov 08, 2022 | 65.08 | 65.08 | 61.74 | 62.94 | 1,140,385 | -2.25(-3.45%) |
Nov 07, 2022 | 63.17 | 65.35 | 61.68 | 65.19 | 868,720 | +3.17(+5.11%) |
Nov 04, 2022 | 60.69 | 63.22 | 60.23 | 62.02 | 758,092 | +3.43(+5.86%) |
Nov 03, 2022 | 58.64 | 61.34 | 58.52 | 58.59 | 853,365 | +0.15(+0.25%) |
Nov 02, 2022 | 60.31 | 60.43 | 56.61 | 58.44 | 808,657 | -0.48(-0.82%) |
Nov 01, 2022 | 58.92 | 59.37 | 56.11 | 58.93 | 1,164,293 | +0.33(+0.57%) |
Oct 31, 2022 | 58.87 | 60.43 | 57.60 | 58.59 | 1,216,501 | -0.46(-0.77%) |
Oct 28, 2022 | 58.84 | 59.74 | 55.90 | 59.05 | 1,069,111 | +0.53(+0.91%) |
Oct 27, 2022 | 57.93 | 60.43 | 57.46 | 58.52 | 797,911 | +0.81(+1.40%) |
Oct 26, 2022 | 59.04 | 59.62 | 57.01 | 57.71 | 548,807 | -0.97(-1.65%) |
Oct 25, 2022 | 58.01 | 59.29 | 56.86 | 58.68 | 519,318 | +0.56(+0.96%) |
Oct 24, 2022 | 59.47 | 59.48 | 56.13 | 58.12 | 936,453 | -1.70(-2.84%) |
Oct 21, 2022 | 59.91 | 60.25 | 57.05 | 59.82 | 1,013,673 | +0.46(+0.78%) |
Oct 20, 2022 | 60.54 | 60.74 | 57.99 | 59.36 | 973,467 | -0.46(-0.78%) |
Oct 19, 2022 | 64.68 | 65.85 | 59.60 | 59.82 | 859,952 | -4.86(-7.52%) |
Oct 18, 2022 | 66.14 | 68.79 | 63.64 | 64.68 | 636,619 | -0.84(-1.28%) |
Oct 17, 2022 | 64.07 | 67.44 | 64.07 | 65.52 | 645,383 | +2.49(+3.95%) |
Oct 14, 2022 | 65.47 | 65.72 | 61.70 | 63.03 | 488,705 | -2.44(-3.72%) |
Oct 13, 2022 | 64.43 | 66.17 | 63.05 | 65.46 | 465,836 | +0.50(+0.77%) |
Oct 12, 2022 | 61.97 | 65.63 | 61.32 | 64.96 | 584,036 | +2.80(+4.50%) |
Oct 11, 2022 | 62.76 | 63.69 | 61.51 | 62.16 | 712,344 | -1.52(-2.38%) |
Oct 10, 2022 | 65.68 | 67.97 | 63.24 | 63.68 | 521,868 | -1.68(-2.57%) |
Oct 07, 2022 | 66.33 | 66.44 | 64.26 | 65.36 | 622,176 | -1.28(-1.93%) |
Oct 06, 2022 | 64.92 | 67.74 | 64.92 | 66.65 | 386,577 | +0.78(+1.19%) |
Oct 05, 2022 | 64.52 | 66.91 | 63.87 | 65.86 | 536,337 | +0.94(+1.45%) |
Oct 04, 2022 | 65.73 | 66.58 | 63.69 | 64.93 | 590,113 | +0.83(+1.29%) |
Oct 03, 2022 | 62.37 | 64.71 | 62.15 | 64.10 | 487,065 | +4.30(+7.18%) |
Sep 30, 2022 | 59.92 | 61.06 | 58.72 | 59.80 | 723,525 | -0.95(-1.56%) |
Sep 29, 2022 | 62.13 | 62.29 | 59.04 | 60.75 | 501,006 | -1.84(-2.94%) |
Sep 28, 2022 | 59.14 | 63.15 | 58.11 | 62.59 | 580,953 | +3.64(+6.17%) |
Sep 27, 2022 | 56.29 | 59.65 | 56.25 | 58.96 | 521,368 | +4.18(+7.64%) |
Sep 26, 2022 | 54.12 | 57.01 | 53.99 | 54.77 | 550,223 | -0.08(-0.15%) |
Sep 23, 2022 | 55.86 | 56.46 | 53.94 | 54.86 | 1,077,061 | -3.57(-6.11%) |
Sep 22, 2022 | 59.79 | 61.09 | 58.11 | 58.43 | 338,312 | -0.81(-1.37%) |
Sep 21, 2022 | 61.54 | 62.26 | 59.10 | 59.24 | 392,998 | -1.59(-2.61%) |
Sep 20, 2022 | 60.35 | 61.03 | 58.76 | 60.83 | 325,051 | -0.13(-0.21%) |
Sep 19, 2022 | 56.25 | 61.61 | 56.00 | 60.96 | 489,042 | +3.18(+5.50%) |
Sep 16, 2022 | 60.15 | 60.21 | 56.64 | 57.78 | 1,067,260 | -2.85(-4.71%) |
Sep 15, 2022 | 62.18 | 63.41 | 59.99 | 60.63 | 607,572 | -2.74(-4.33%) |
Sep 14, 2022 | 62.30 | 64.43 | 61.81 | 63.37 | 581,494 | +1.60(+2.59%) |
Sep 13, 2022 | 60.10 | 63.11 | 60.10 | 61.77 | 544,898 | +0.42(+0.68%) |
Sep 12, 2022 | 62.12 | 62.12 | 59.75 | 61.35 | 461,200 | -0.50(-0.81%) |
Sep 09, 2022 | 62.88 | 64.16 | 61.83 | 61.86 | 495,279 | +0.56(+0.91%) |
Sep 08, 2022 | 66.08 | 67.02 | 60.67 | 61.30 | 725,196 | -4.82(-7.28%) |
Sep 07, 2022 | 66.66 | 67.97 | 64.32 | 66.12 | 514,942 | -2.02(-2.96%) |
Sep 06, 2022 | 69.73 | 71.53 | 67.04 | 68.13 | 816,001 | +0.59(+0.87%) |
Sep 02, 2022 | 66.53 | 67.86 | 64.55 | 67.55 | 731,902 | +2.99(+4.64%) |