Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.18 | 75.41 | 72.88 | 74.56 | 1,143,039 | +2.48(+3.45%) |
Nov 29, 2022 | 68.64 | 74.08 | 68.45 | 72.08 | 1,423,734 | +4.62(+6.85%) |
Nov 28, 2022 | 64.78 | 67.85 | 64.03 | 67.46 | 677,672 | +1.44(+2.19%) |
Nov 25, 2022 | 66.50 | 67.27 | 65.20 | 66.01 | 271,545 | -0.64(-0.97%) |
Nov 23, 2022 | 64.83 | 67.18 | 64.22 | 66.66 | 821,837 | +3.62(+5.74%) |
Nov 22, 2022 | 60.91 | 64.63 | 60.41 | 63.04 | 751,439 | +3.22(+5.37%) |
Nov 21, 2022 | 57.66 | 59.86 | 56.86 | 59.82 | 503,968 | +1.66(+2.85%) |
Nov 18, 2022 | 57.76 | 58.53 | 55.99 | 58.17 | 563,003 | +0.03(+0.05%) |
Nov 17, 2022 | 57.81 | 58.97 | 57.02 | 58.14 | 417,452 | -0.77(-1.31%) |
Nov 16, 2022 | 60.35 | 61.32 | 58.86 | 58.91 | 503,478 | -2.05(-3.36%) |
Nov 15, 2022 | 57.67 | 61.23 | 56.32 | 60.96 | 712,047 | +3.72(+6.49%) |
Nov 14, 2022 | 56.79 | 58.93 | 56.69 | 57.24 | 706,853 | +0.78(+1.38%) |
Nov 11, 2022 | 59.68 | 60.70 | 55.37 | 56.46 | 1,053,978 | -0.63(-1.10%) |
Nov 10, 2022 | 58.18 | 58.89 | 55.59 | 57.09 | 953,520 | +0.69(+1.22%) |
Nov 09, 2022 | 62.04 | 62.19 | 55.79 | 56.40 | 1,148,795 | -6.53(-10.38%) |
Nov 08, 2022 | 65.07 | 65.07 | 61.72 | 62.93 | 1,140,616 | -2.25(-3.45%) |
Nov 07, 2022 | 63.16 | 65.34 | 61.66 | 65.18 | 868,896 | +3.17(+5.11%) |
Nov 04, 2022 | 60.67 | 63.21 | 60.22 | 62.01 | 758,246 | +3.43(+5.86%) |
Nov 03, 2022 | 58.63 | 61.32 | 58.51 | 58.58 | 853,538 | +0.15(+0.25%) |
Nov 02, 2022 | 60.30 | 60.42 | 56.60 | 58.43 | 808,821 | -0.48(-0.82%) |
Nov 01, 2022 | 58.91 | 59.36 | 56.10 | 58.92 | 1,164,529 | +0.33(+0.57%) |
Oct 31, 2022 | 58.86 | 60.41 | 57.59 | 58.58 | 1,216,748 | -0.46(-0.77%) |
Oct 28, 2022 | 58.82 | 59.73 | 55.89 | 59.04 | 1,069,328 | +0.53(+0.91%) |
Oct 27, 2022 | 57.92 | 60.42 | 57.45 | 58.51 | 798,073 | +0.81(+1.40%) |
Oct 26, 2022 | 59.03 | 59.61 | 57.00 | 57.70 | 548,918 | -0.97(-1.65%) |
Oct 25, 2022 | 58.00 | 59.27 | 56.85 | 58.67 | 519,424 | +0.56(+0.96%) |
Oct 24, 2022 | 59.46 | 59.46 | 56.12 | 58.11 | 936,643 | -1.70(-2.84%) |
Oct 21, 2022 | 59.90 | 60.24 | 57.04 | 59.81 | 1,013,878 | +0.46(+0.78%) |
Oct 20, 2022 | 60.52 | 60.73 | 57.98 | 59.34 | 973,664 | -0.46(-0.78%) |
Oct 19, 2022 | 64.67 | 65.83 | 59.59 | 59.81 | 860,126 | -4.86(-7.52%) |
Oct 18, 2022 | 66.13 | 68.78 | 63.63 | 64.67 | 636,749 | -0.84(-1.28%) |
Oct 17, 2022 | 64.06 | 67.43 | 64.06 | 65.51 | 645,514 | +2.49(+3.95%) |
Oct 14, 2022 | 65.46 | 65.70 | 61.69 | 63.02 | 488,804 | -2.44(-3.72%) |
Oct 13, 2022 | 64.42 | 66.16 | 63.03 | 65.45 | 465,930 | +0.50(+0.77%) |
Oct 12, 2022 | 61.96 | 65.61 | 61.31 | 64.95 | 584,155 | +2.80(+4.50%) |
Oct 11, 2022 | 62.75 | 63.68 | 61.50 | 62.15 | 712,489 | -1.52(-2.38%) |
Oct 10, 2022 | 65.67 | 67.95 | 63.23 | 63.67 | 521,974 | -1.68(-2.57%) |
Oct 07, 2022 | 66.32 | 66.43 | 64.24 | 65.35 | 622,302 | -1.28(-1.93%) |
Oct 06, 2022 | 64.90 | 67.73 | 64.90 | 66.63 | 386,655 | +0.78(+1.19%) |
Oct 05, 2022 | 64.50 | 66.89 | 63.86 | 65.85 | 536,446 | +0.94(+1.45%) |
Oct 04, 2022 | 65.72 | 66.57 | 63.68 | 64.91 | 590,233 | +0.83(+1.29%) |
Oct 03, 2022 | 62.36 | 64.70 | 62.14 | 64.08 | 487,164 | +4.29(+7.18%) |
Sep 30, 2022 | 59.91 | 61.05 | 58.71 | 59.79 | 723,672 | -0.95(-1.56%) |
Sep 29, 2022 | 62.11 | 62.28 | 59.03 | 60.74 | 501,108 | -1.84(-2.94%) |
Sep 28, 2022 | 59.13 | 63.14 | 58.10 | 62.58 | 581,071 | +3.63(+6.17%) |
Sep 27, 2022 | 56.28 | 59.64 | 56.24 | 58.94 | 521,474 | +4.18(+7.64%) |
Sep 26, 2022 | 54.11 | 57.00 | 53.98 | 54.76 | 550,335 | -0.08(-0.15%) |
Sep 23, 2022 | 55.85 | 56.45 | 53.93 | 54.84 | 1,077,280 | -3.57(-6.11%) |
Sep 22, 2022 | 59.78 | 61.07 | 58.10 | 58.41 | 338,380 | -0.81(-1.37%) |
Sep 21, 2022 | 61.53 | 62.24 | 59.08 | 59.22 | 393,078 | -1.59(-2.61%) |
Sep 20, 2022 | 60.34 | 61.02 | 58.75 | 60.81 | 325,117 | -0.13(-0.21%) |
Sep 19, 2022 | 56.24 | 61.59 | 55.99 | 60.94 | 489,141 | +3.18(+5.50%) |
Sep 16, 2022 | 60.13 | 60.20 | 56.63 | 57.76 | 1,067,476 | -2.85(-4.71%) |
Sep 15, 2022 | 62.17 | 63.40 | 59.98 | 60.62 | 607,695 | -2.74(-4.33%) |
Sep 14, 2022 | 62.29 | 64.42 | 61.80 | 63.36 | 581,612 | +1.60(+2.59%) |
Sep 13, 2022 | 60.09 | 63.10 | 60.09 | 61.76 | 545,009 | +0.42(+0.68%) |
Sep 12, 2022 | 62.10 | 62.10 | 59.73 | 61.34 | 461,294 | -0.50(-0.81%) |
Sep 09, 2022 | 62.87 | 64.15 | 61.82 | 61.84 | 495,379 | +0.56(+0.91%) |
Sep 08, 2022 | 66.06 | 67.00 | 60.65 | 61.29 | 725,343 | -4.82(-7.28%) |
Sep 07, 2022 | 66.65 | 67.96 | 64.31 | 66.10 | 515,046 | -2.02(-2.96%) |
Sep 06, 2022 | 69.72 | 71.51 | 67.02 | 68.12 | 816,166 | +0.59(+0.87%) |
Sep 02, 2022 | 66.52 | 67.85 | 64.54 | 67.53 | 732,050 | +2.99(+4.64%) |