Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.04 | 67.73 | 66.72 | 67.55 | 58,079 | +0.34(+0.50%) |
Nov 29, 2022 | 67.24 | 67.54 | 67.20 | 67.21 | 30,147 | +0.06(+0.09%) |
Nov 28, 2022 | 67.33 | 67.45 | 67.14 | 67.15 | 72,552 | +0.05(+0.07%) |
Nov 25, 2022 | 66.93 | 67.16 | 66.93 | 67.10 | 11,158 | +0.15(+0.22%) |
Nov 23, 2022 | 66.28 | 67.07 | 66.27 | 66.95 | 27,426 | +0.87(+1.32%) |
Nov 22, 2022 | 66.00 | 66.12 | 65.98 | 66.08 | 23,482 | +0.38(+0.58%) |
Nov 21, 2022 | 66.04 | 66.04 | 65.62 | 65.70 | 55,277 | -0.80(-1.20%) |
Nov 18, 2022 | 66.76 | 66.80 | 66.48 | 66.50 | 16,155 | -0.06(-0.09%) |
Nov 17, 2022 | 66.51 | 66.64 | 66.33 | 66.56 | 56,695 | -0.37(-0.55%) |
Nov 16, 2022 | 67.11 | 67.11 | 66.83 | 66.93 | 39,233 | -0.12(-0.18%) |
Nov 15, 2022 | 67.20 | 67.26 | 66.85 | 67.05 | 85,976 | +0.21(+0.31%) |
Nov 14, 2022 | 66.48 | 66.84 | 66.33 | 66.84 | 77,030 | -0.47(-0.70%) |
Nov 11, 2022 | 66.89 | 67.42 | 66.80 | 67.31 | 151,146 | +1.21(+1.83%) |
Nov 10, 2022 | 65.13 | 66.13 | 65.13 | 66.10 | 123,351 | +2.41(+3.78%) |
Nov 09, 2022 | 63.83 | 64.01 | 63.64 | 63.69 | 28,184 | -0.42(-0.66%) |
Nov 08, 2022 | 63.90 | 64.22 | 63.84 | 64.11 | 104,998 | +0.46(+0.72%) |
Nov 07, 2022 | 63.83 | 63.86 | 63.61 | 63.65 | 30,835 | +0.04(+0.06%) |
Nov 04, 2022 | 63.47 | 63.70 | 63.33 | 63.61 | 40,343 | +0.60(+0.95%) |
Nov 03, 2022 | 63.05 | 63.23 | 62.90 | 63.01 | 142,759 | -0.15(-0.23%) |
Nov 02, 2022 | 63.55 | 63.07 | 63.16 | 146,174 | +0.12(+0.18%) | |
Nov 01, 2022 | 63.35 | 63.40 | 62.96 | 63.04 | 43,047 | +0.23(+0.37%) |
Oct 31, 2022 | 62.82 | 62.87 | 62.72 | 62.81 | 67,716 | -0.52(-0.82%) |
Oct 28, 2022 | 63.28 | 63.41 | 63.21 | 63.33 | 68,442 | -0.57(-0.89%) |
Oct 27, 2022 | 63.87 | 64.12 | 63.81 | 63.90 | 65,472 | +0.10(+0.16%) |
Oct 26, 2022 | 63.41 | 63.88 | 63.41 | 63.80 | 81,028 | +0.64(+1.02%) |
Oct 25, 2022 | 62.99 | 63.31 | 62.99 | 63.16 | 64,670 | +0.48(+0.77%) |
Oct 24, 2022 | 62.68 | 62.82 | 62.60 | 62.67 | 143,537 | -0.64(-1.01%) |
Oct 21, 2022 | 61.68 | 63.86 | 61.60 | 63.31 | 912,266 | +1.13(+1.82%) |
Oct 20, 2022 | 62.30 | 62.47 | 62.18 | 62.18 | 174,075 | -0.18(-0.29%) |
Oct 19, 2022 | 62.40 | 62.42 | 62.30 | 62.36 | 91,228 | -0.25(-0.40%) |
Oct 18, 2022 | 62.67 | 62.72 | 62.55 | 62.61 | 55,864 | -0.05(-0.08%) |
Oct 17, 2022 | 62.72 | 62.87 | 62.66 | 62.66 | 56,093 | -0.16(-0.25%) |
Oct 14, 2022 | 63.21 | 63.21 | 62.74 | 62.82 | 145,040 | -0.62(-0.98%) |
Oct 13, 2022 | 63.43 | 63.60 | 63.31 | 63.44 | 98,464 | -0.18(-0.28%) |
Oct 12, 2022 | 63.69 | 63.69 | 63.55 | 63.62 | 43,061 | -0.39(-0.61%) |
Oct 11, 2022 | 64.06 | 64.22 | 64.01 | 64.01 | 30,623 | -0.10(-0.16%) |
Oct 10, 2022 | 64.20 | 64.20 | 64.05 | 64.11 | 47,796 | -0.11(-0.17%) |
Oct 07, 2022 | 64.35 | 64.42 | 64.22 | 64.22 | 39,904 | -0.14(-0.22%) |
Oct 06, 2022 | 64.59 | 64.63 | 64.32 | 64.36 | 133,238 | -0.31(-0.48%) |
Oct 05, 2022 | 64.68 | 64.71 | 64.51 | 64.67 | 30,999 | -0.24(-0.37%) |
Oct 04, 2022 | 64.58 | 64.92 | 64.50 | 64.91 | 203,859 | +0.31(+0.48%) |
Oct 03, 2022 | 64.52 | 64.79 | 64.48 | 64.60 | 92,940 | -0.01(-0.02%) |
Sep 30, 2022 | 64.64 | 64.66 | 64.53 | 64.61 | 65,947 | -0.08(-0.12%) |
Sep 29, 2022 | 64.65 | 64.74 | 64.59 | 64.69 | 79,227 | -0.17(-0.26%) |
Sep 28, 2022 | 64.76 | 64.92 | 64.62 | 64.86 | 45,875 | +0.31(+0.48%) |
Sep 27, 2022 | 64.61 | 64.63 | 64.50 | 64.55 | 59,696 | -0.06(-0.09%) |
Sep 26, 2022 | 64.85 | 64.89 | 64.55 | 64.61 | 80,211 | -0.59(-0.90%) |
Sep 23, 2022 | 65.42 | 65.42 | 65.17 | 65.20 | 48,907 | -0.47(-0.72%) |
Sep 22, 2022 | 66.10 | 66.19 | 65.60 | 65.67 | 180,486 | +0.72(+1.10%) |
Sep 21, 2022 | 64.91 | 65.15 | 64.62 | 64.95 | 119,001 | -0.11(-0.16%) |
Sep 20, 2022 | 65.00 | 65.09 | 64.95 | 65.06 | 13,804 | -0.20(-0.31%) |
Sep 19, 2022 | 65.15 | 65.28 | 65.10 | 65.26 | 48,226 | -0.16(-0.24%) |
Sep 16, 2022 | 65.30 | 65.45 | 65.27 | 65.42 | 58,699 | +0.25(+0.38%) |
Sep 15, 2022 | 65.15 | 65.26 | 65.09 | 65.17 | 50,669 | -0.13(-0.20%) |
Sep 14, 2022 | 65.45 | 65.55 | 65.27 | 65.30 | 53,145 | +0.59(+0.91%) |
Sep 13, 2022 | 64.77 | 65.00 | 64.69 | 64.71 | 91,596 | -0.75(-1.15%) |
Sep 12, 2022 | 65.49 | 65.69 | 65.42 | 65.46 | 235,224 | -0.06(-0.09%) |
Sep 09, 2022 | 65.59 | 65.67 | 65.48 | 65.52 | 304,537 | +0.58(+0.89%) |
Sep 08, 2022 | 64.82 | 65.00 | 64.80 | 64.94 | 164,915 | -0.09(-0.14%) |
Sep 07, 2022 | 64.55 | 65.05 | 64.54 | 65.03 | 311,998 | -0.46(-0.70%) |
Sep 06, 2022 | 65.71 | 65.71 | 65.35 | 65.49 | 339,469 | -1.17(-1.76%) |
Sep 02, 2022 | 66.66 | 66.78 | 66.64 | 66.66 | 51,614 | +0.00(+0.00%) |