Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.67 | 69.89 | 66.68 | 68.82 | 1,616,452 | +0.78(+1.15%) |
Nov 29, 2022 | 67.58 | 68.94 | 67.14 | 68.03 | 1,870,132 | +1.83(+2.76%) |
Nov 28, 2022 | 66.46 | 68.31 | 65.72 | 66.21 | 2,109,874 | -3.80(-5.42%) |
Nov 25, 2022 | 70.81 | 71.61 | 69.79 | 70.00 | 811,131 | -0.54(-0.76%) |
Nov 23, 2022 | 69.76 | 71.47 | 68.99 | 70.54 | 1,427,031 | -1.62(-2.24%) |
Nov 22, 2022 | 69.71 | 72.50 | 68.98 | 72.15 | 2,212,578 | +4.31(+6.36%) |
Nov 21, 2022 | 66.78 | 68.27 | 63.21 | 67.84 | 2,951,535 | -1.96(-2.81%) |
Nov 18, 2022 | 68.24 | 70.18 | 66.57 | 69.80 | 1,246,478 | -1.16(-1.63%) |
Nov 17, 2022 | 68.64 | 71.03 | 67.79 | 70.96 | 1,536,393 | +0.22(+0.31%) |
Nov 16, 2022 | 72.44 | 73.24 | 69.94 | 70.74 | 1,226,050 | -3.02(-4.10%) |
Nov 15, 2022 | 72.82 | 74.02 | 71.75 | 73.76 | 1,551,520 | +1.73(+2.40%) |
Nov 14, 2022 | 72.04 | 74.66 | 71.87 | 72.03 | 1,524,114 | -0.44(-0.61%) |
Nov 11, 2022 | 70.41 | 72.95 | 70.41 | 72.47 | 1,680,688 | +4.24(+6.21%) |
Nov 10, 2022 | 68.11 | 68.43 | 65.39 | 68.23 | 1,060,513 | +2.79(+4.27%) |
Nov 09, 2022 | 70.96 | 70.96 | 65.09 | 65.44 | 1,778,297 | -7.05(-9.72%) |
Nov 08, 2022 | 71.98 | 73.08 | 70.70 | 72.49 | 1,364,379 | +0.14(+0.20%) |
Nov 07, 2022 | 70.45 | 72.79 | 70.00 | 72.34 | 1,347,604 | +2.44(+3.49%) |
Nov 04, 2022 | 71.69 | 72.37 | 68.03 | 69.91 | 1,853,873 | +1.61(+2.35%) |
Nov 03, 2022 | 64.96 | 69.06 | 64.70 | 68.30 | 1,469,929 | +2.38(+3.61%) |
Nov 02, 2022 | 68.55 | 65.58 | 65.92 | 1,858,094 | -3.31(-4.78%) | |
Nov 01, 2022 | 70.14 | 70.27 | 68.41 | 69.23 | 1,517,634 | +1.29(+1.90%) |
Oct 31, 2022 | 65.46 | 69.69 | 65.38 | 67.94 | 1,921,718 | +1.12(+1.67%) |
Oct 28, 2022 | 67.89 | 68.89 | 64.47 | 66.82 | 1,920,357 | +0.50(+0.75%) |
Oct 27, 2022 | 67.61 | 68.57 | 65.95 | 66.32 | 2,162,477 | +0.47(+0.71%) |
Oct 26, 2022 | 64.88 | 66.93 | 64.57 | 65.85 | 1,625,137 | +1.73(+2.70%) |
Oct 25, 2022 | 63.42 | 64.73 | 62.80 | 64.12 | 1,042,069 | +0.06(+0.09%) |
Oct 24, 2022 | 63.52 | 64.92 | 62.67 | 64.06 | 1,440,574 | +0.60(+0.95%) |
Oct 21, 2022 | 60.56 | 63.67 | 60.35 | 63.46 | 1,842,424 | +3.44(+5.74%) |
Oct 20, 2022 | 60.89 | 61.90 | 59.28 | 60.02 | 2,593,753 | +0.18(+0.30%) |
Oct 19, 2022 | 56.66 | 60.34 | 56.66 | 59.84 | 2,884,125 | +3.28(+5.80%) |
Oct 18, 2022 | 56.77 | 57.61 | 54.44 | 56.56 | 1,600,473 | +0.98(+1.77%) |
Oct 17, 2022 | 56.18 | 57.40 | 55.30 | 55.57 | 1,352,767 | +1.30(+2.40%) |
Oct 14, 2022 | 57.47 | 59.01 | 54.05 | 54.27 | 2,096,496 | -4.32(-7.38%) |
Oct 13, 2022 | 52.84 | 59.06 | 52.63 | 58.59 | 3,814,254 | +4.36(+8.04%) |
Oct 12, 2022 | 52.70 | 54.96 | 51.98 | 54.23 | 1,308,172 | +0.83(+1.56%) |
Oct 11, 2022 | 52.33 | 55.22 | 51.74 | 53.40 | 1,807,306 | -0.80(-1.48%) |
Oct 10, 2022 | 56.81 | 57.98 | 53.91 | 54.21 | 2,006,198 | -2.47(-4.35%) |
Oct 07, 2022 | 57.83 | 58.99 | 55.75 | 56.67 | 3,052,906 | -0.86(-1.50%) |
Oct 06, 2022 | 54.75 | 57.82 | 54.53 | 57.53 | 2,747,189 | +1.92(+3.46%) |
Oct 05, 2022 | 53.30 | 56.38 | 52.36 | 55.61 | 3,673,855 | +2.28(+4.27%) |
Oct 04, 2022 | 51.09 | 53.41 | 50.31 | 53.34 | 3,091,662 | +4.28(+8.73%) |
Oct 03, 2022 | 47.54 | 49.60 | 47.15 | 49.05 | 3,670,750 | +4.91(+11.11%) |
Sep 30, 2022 | 44.18 | 45.37 | 43.29 | 44.15 | 1,517,838 | -0.68(-1.51%) |
Sep 29, 2022 | 44.29 | 45.06 | 42.65 | 44.83 | 2,166,015 | -0.16(-0.36%) |
Sep 28, 2022 | 41.92 | 45.34 | 41.55 | 44.99 | 2,673,424 | +3.74(+9.06%) |
Sep 27, 2022 | 41.68 | 42.75 | 40.79 | 41.25 | 3,248,248 | +0.89(+2.20%) |
Sep 26, 2022 | 42.29 | 42.92 | 40.22 | 40.36 | 1,288,784 | -2.13(-5.02%) |
Sep 23, 2022 | 45.50 | 45.54 | 41.74 | 42.49 | 2,121,036 | -6.74(-13.69%) |
Sep 22, 2022 | 51.13 | 51.68 | 49.14 | 49.23 | 1,639,760 | -0.40(-0.81%) |
Sep 21, 2022 | 52.81 | 53.12 | 49.57 | 49.64 | 1,725,593 | -1.47(-2.88%) |
Sep 20, 2022 | 51.09 | 51.67 | 49.87 | 51.11 | 1,669,290 | -0.66(-1.28%) |
Sep 19, 2022 | 48.90 | 51.86 | 48.68 | 51.77 | 1,263,250 | +0.05(+0.09%) |
Sep 16, 2022 | 53.88 | 53.88 | 50.22 | 51.72 | 2,651,901 | -2.32(-4.28%) |
Sep 15, 2022 | 55.05 | 55.46 | 53.54 | 54.04 | 1,973,887 | -2.94(-5.16%) |
Sep 14, 2022 | 54.96 | 57.82 | 54.96 | 56.98 | 2,242,874 | +2.98(+5.52%) |
Sep 13, 2022 | 55.53 | 56.99 | 53.49 | 54.00 | 2,527,861 | -2.85(-5.01%) |
Sep 12, 2022 | 56.65 | 58.07 | 55.51 | 56.85 | 1,823,916 | +1.96(+3.58%) |
Sep 09, 2022 | 54.16 | 55.36 | 53.34 | 54.88 | 2,121,818 | +2.64(+5.05%) |
Sep 08, 2022 | 52.10 | 52.79 | 51.01 | 52.25 | 3,153,267 | +0.39(+0.75%) |
Sep 07, 2022 | 50.71 | 52.26 | 49.80 | 51.86 | 2,361,889 | -1.19(-2.24%) |
Sep 06, 2022 | 55.18 | 55.42 | 52.62 | 53.04 | 2,393,044 | -1.14(-2.10%) |
Sep 02, 2022 | 54.73 | 55.47 | 53.51 | 54.18 | 2,949,231 | +1.96(+3.76%) |