Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.86 | 66.06 | 63.67 | 65.33 | 943,380 | +0.70(+1.08%) |
Nov 29, 2022 | 65.00 | 65.39 | 63.51 | 64.64 | 585,606 | +1.15(+1.81%) |
Nov 28, 2022 | 63.13 | 64.27 | 61.93 | 63.48 | 811,350 | -2.03(-3.10%) |
Nov 25, 2022 | 66.51 | 67.18 | 65.44 | 65.51 | 240,793 | -0.20(-0.30%) |
Nov 23, 2022 | 66.50 | 66.88 | 64.93 | 65.71 | 565,394 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.80 | 67.86 | 595,682 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.52 | 61.30 | 65.13 | 1,299,729 | -1.51(-2.26%) |
Nov 18, 2022 | 66.33 | 66.76 | 63.25 | 66.63 | 892,888 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.79 | 65.63 | 67.71 | 667,490 | -0.31(-0.45%) |
Nov 16, 2022 | 68.84 | 69.39 | 67.44 | 68.01 | 780,623 | -2.19(-3.11%) |
Nov 15, 2022 | 68.91 | 70.70 | 67.87 | 70.20 | 892,694 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.20 | 68.22 | 775,050 | -0.96(-1.39%) |
Nov 11, 2022 | 69.10 | 70.73 | 68.61 | 69.18 | 1,117,485 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,053 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.46 | 1,396,050 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.19 | 69.51 | 71.05 | 1,026,679 | -1.08(-1.50%) |
Nov 07, 2022 | 70.18 | 72.54 | 69.91 | 72.14 | 1,456,680 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.49 | 67.73 | 69.44 | 1,573,925 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.93 | 67.33 | 1,029,771 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.24 | 1,437,078 | -1.07(-1.59%) |
Nov 01, 2022 | 66.90 | 67.94 | 66.16 | 67.31 | 1,534,819 | +1.98(+3.02%) |
Oct 31, 2022 | 64.35 | 66.47 | 64.10 | 65.33 | 935,189 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.67 | 64.81 | 1,023,794 | -0.12(-0.18%) |
Oct 27, 2022 | 68.42 | 68.82 | 64.79 | 64.93 | 1,534,744 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.33 | 66.99 | 2,165,549 | +0.33(+0.50%) |
Oct 25, 2022 | 65.52 | 67.20 | 64.92 | 66.66 | 1,195,523 | +1.07(+1.63%) |
Oct 24, 2022 | 66.13 | 67.21 | 65.01 | 65.59 | 1,195,844 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.24 | 63.24 | 66.19 | 1,507,933 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.79 | 63.51 | 1,045,136 | -0.60(-0.94%) |
Oct 19, 2022 | 60.86 | 64.44 | 60.62 | 64.11 | 1,638,824 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.86 | 1,413,523 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.94 | 1,425,857 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.14 | 58.85 | 59.04 | 966,791 | -3.39(-5.43%) |
Oct 13, 2022 | 59.30 | 62.79 | 58.79 | 62.43 | 1,400,358 | +1.83(+3.02%) |
Oct 12, 2022 | 58.70 | 61.04 | 58.06 | 60.60 | 1,474,016 | +1.52(+2.58%) |
Oct 11, 2022 | 59.12 | 60.65 | 57.97 | 59.08 | 1,186,665 | -1.33(-2.20%) |
Oct 10, 2022 | 61.43 | 62.67 | 59.87 | 60.41 | 1,059,421 | -0.73(-1.19%) |
Oct 07, 2022 | 61.45 | 63.23 | 60.57 | 61.13 | 1,429,569 | -0.36(-0.59%) |
Oct 06, 2022 | 58.65 | 62.13 | 58.65 | 61.50 | 1,608,555 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.06 | 59.10 | 1,496,158 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.99 | 56.49 | 1,332,709 | +3.58(+6.76%) |
Oct 03, 2022 | 50.82 | 53.39 | 50.58 | 52.91 | 1,589,642 | +4.82(+10.02%) |
Sep 30, 2022 | 47.67 | 49.31 | 47.39 | 48.10 | 1,896,864 | -0.24(-0.49%) |
Sep 29, 2022 | 47.66 | 48.37 | 46.33 | 48.33 | 1,853,481 | +0.25(+0.51%) |
Sep 28, 2022 | 45.34 | 48.22 | 44.77 | 48.09 | 1,925,393 | +3.17(+7.05%) |
Sep 27, 2022 | 45.72 | 46.07 | 44.42 | 44.92 | 1,274,648 | +0.28(+0.62%) |
Sep 26, 2022 | 47.91 | 48.03 | 44.64 | 44.65 | 1,796,899 | -3.91(-8.06%) |
Sep 23, 2022 | 49.94 | 50.05 | 47.82 | 48.56 | 2,000,403 | -4.25(-8.04%) |
Sep 22, 2022 | 54.63 | 55.26 | 52.68 | 52.81 | 932,361 | -0.65(-1.21%) |
Sep 21, 2022 | 55.87 | 56.28 | 53.46 | 53.46 | 1,332,166 | -1.00(-1.84%) |
Sep 20, 2022 | 55.21 | 55.21 | 53.52 | 54.46 | 1,023,776 | -0.93(-1.69%) |
Sep 19, 2022 | 53.49 | 55.82 | 53.27 | 55.39 | 1,003,103 | -0.45(-0.81%) |
Sep 16, 2022 | 57.98 | 58.03 | 54.06 | 55.84 | 2,675,855 | -1.74(-3.02%) |
Sep 15, 2022 | 58.58 | 59.33 | 57.33 | 57.59 | 1,044,700 | -2.91(-4.81%) |
Sep 14, 2022 | 58.43 | 61.51 | 58.40 | 60.50 | 1,717,270 | +3.16(+5.50%) |
Sep 13, 2022 | 57.33 | 58.70 | 57.04 | 57.34 | 943,486 | -1.12(-1.92%) |
Sep 12, 2022 | 58.44 | 59.50 | 57.64 | 58.46 | 965,518 | +1.12(+1.95%) |
Sep 09, 2022 | 56.78 | 57.80 | 56.03 | 57.34 | 1,031,214 | +1.79(+3.22%) |
Sep 08, 2022 | 55.52 | 55.66 | 54.34 | 55.55 | 831,090 | +0.45(+0.82%) |
Sep 07, 2022 | 54.63 | 55.39 | 53.35 | 55.10 | 1,176,106 | -1.29(-2.28%) |
Sep 06, 2022 | 58.07 | 58.36 | 56.05 | 56.39 | 1,111,903 | -1.00(-1.75%) |
Sep 02, 2022 | 58.95 | 59.17 | 56.68 | 57.39 | 1,270,495 | +0.81(+1.42%) |