Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.46 | 70.28 | 67.85 | 70.23 | 70,525 | +1.62(+2.37%) |
Nov 29, 2022 | 67.02 | 68.62 | 67.02 | 68.61 | 57,378 | +1.48(+2.21%) |
Nov 28, 2022 | 68.51 | 68.91 | 67.09 | 67.13 | 81,470 | -1.70(-2.47%) |
Nov 25, 2022 | 68.56 | 69.09 | 68.56 | 68.83 | 21,043 | +0.26(+0.38%) |
Nov 23, 2022 | 68.47 | 69.02 | 68.05 | 68.57 | 53,084 | -0.11(-0.17%) |
Nov 22, 2022 | 68.57 | 68.75 | 68.25 | 68.68 | 76,807 | +0.39(+0.57%) |
Nov 21, 2022 | 67.69 | 68.39 | 67.58 | 68.29 | 57,444 | +0.32(+0.46%) |
Nov 18, 2022 | 67.10 | 68.14 | 67.10 | 67.98 | 39,807 | +1.15(+1.71%) |
Nov 17, 2022 | 66.55 | 67.09 | 66.12 | 66.83 | 72,981 | -0.46(-0.68%) |
Nov 16, 2022 | 67.88 | 68.22 | 67.19 | 67.29 | 53,950 | -0.63(-0.93%) |
Nov 15, 2022 | 68.33 | 68.63 | 67.36 | 67.92 | 82,722 | +0.40(+0.59%) |
Nov 14, 2022 | 68.81 | 68.95 | 67.52 | 67.52 | 83,758 | -1.49(-2.16%) |
Nov 11, 2022 | 69.79 | 70.10 | 68.62 | 69.01 | 65,931 | -0.62(-0.89%) |
Nov 10, 2022 | 66.91 | 69.71 | 66.91 | 69.63 | 61,262 | +4.48(+6.87%) |
Nov 09, 2022 | 65.42 | 66.26 | 65.08 | 65.15 | 52,969 | -0.52(-0.79%) |
Nov 08, 2022 | 65.18 | 66.30 | 65.05 | 65.66 | 72,292 | +0.99(+1.54%) |
Nov 07, 2022 | 65.58 | 65.93 | 64.19 | 64.67 | 71,226 | -0.62(-0.95%) |
Nov 04, 2022 | 64.82 | 65.87 | 63.87 | 65.29 | 118,851 | +0.59(+0.92%) |
Nov 03, 2022 | 64.63 | 65.31 | 63.61 | 64.70 | 172,197 | -0.69(-1.05%) |
Nov 02, 2022 | 67.56 | 67.56 | 65.27 | 65.39 | 76,956 | -2.58(-3.79%) |
Nov 01, 2022 | 68.56 | 68.72 | 67.78 | 67.97 | 71,257 | -0.23(-0.34%) |
Oct 31, 2022 | 67.93 | 68.76 | 67.80 | 68.20 | 48,089 | -0.14(-0.21%) |
Oct 28, 2022 | 66.47 | 68.44 | 66.12 | 68.34 | 44,350 | +1.67(+2.51%) |
Oct 27, 2022 | 67.14 | 67.74 | 66.46 | 66.67 | 67,408 | -0.42(-0.63%) |
Oct 26, 2022 | 67.73 | 68.12 | 66.89 | 67.09 | 77,927 | -0.61(-0.90%) |
Oct 25, 2022 | 65.33 | 67.80 | 65.33 | 67.70 | 56,302 | +2.58(+3.97%) |
Oct 24, 2022 | 65.75 | 66.12 | 64.86 | 65.12 | 62,591 | -0.24(-0.37%) |
Oct 21, 2022 | 65.40 | 65.59 | 64.34 | 65.36 | 77,953 | +0.12(+0.19%) |
Oct 20, 2022 | 65.40 | 66.18 | 64.97 | 65.24 | 49,474 | -0.08(-0.12%) |
Oct 19, 2022 | 66.28 | 66.42 | 64.96 | 65.31 | 50,157 | -1.61(-2.41%) |
Oct 18, 2022 | 67.23 | 67.92 | 66.34 | 66.93 | 44,423 | +0.74(+1.11%) |
Oct 17, 2022 | 64.76 | 66.42 | 64.76 | 66.19 | 126,445 | +2.37(+3.71%) |
Oct 14, 2022 | 66.08 | 66.48 | 63.73 | 63.82 | 92,889 | -1.74(-2.65%) |
Oct 13, 2022 | 63.48 | 65.87 | 63.06 | 65.56 | 119,954 | +1.06(+1.64%) |
Oct 12, 2022 | 65.26 | 65.26 | 64.13 | 64.50 | 43,717 | -0.79(-1.21%) |
Oct 11, 2022 | 64.16 | 65.47 | 63.76 | 65.29 | 64,021 | +0.97(+1.51%) |
Oct 10, 2022 | 64.63 | 65.19 | 64.20 | 64.32 | 87,015 | -0.27(-0.41%) |
Oct 07, 2022 | 65.92 | 66.07 | 64.17 | 64.59 | 69,314 | -1.94(-2.91%) |
Oct 06, 2022 | 68.30 | 68.62 | 66.43 | 66.52 | 106,437 | -1.93(-2.82%) |
Oct 05, 2022 | 69.31 | 69.33 | 67.47 | 68.45 | 117,220 | -1.72(-2.45%) |
Oct 04, 2022 | 70.18 | 70.97 | 69.69 | 70.17 | 129,585 | +0.71(+1.02%) |
Oct 03, 2022 | 69.16 | 69.87 | 68.41 | 69.47 | 143,250 | +0.88(+1.28%) |
Sep 30, 2022 | 67.98 | 68.91 | 67.75 | 68.59 | 131,876 | +1.10(+1.63%) |
Sep 29, 2022 | 68.49 | 68.49 | 66.82 | 67.49 | 184,478 | -1.57(-2.27%) |
Sep 28, 2022 | 68.07 | 69.39 | 67.44 | 69.06 | 130,414 | +1.49(+2.20%) |
Sep 27, 2022 | 69.06 | 69.41 | 67.34 | 67.57 | 1,684,020 | -1.11(-1.61%) |
Sep 26, 2022 | 70.29 | 70.31 | 68.00 | 68.67 | 137,835 | -1.85(-2.63%) |
Sep 23, 2022 | 70.44 | 71.65 | 69.88 | 70.53 | 180,974 | -0.61(-0.86%) |
Sep 22, 2022 | 71.47 | 71.47 | 70.41 | 71.14 | 67,214 | -0.50(-0.70%) |
Sep 21, 2022 | 72.89 | 73.48 | 71.57 | 71.64 | 66,812 | -0.90(-1.24%) |
Sep 20, 2022 | 73.72 | 73.72 | 72.12 | 72.54 | 63,915 | -1.83(-2.46%) |
Sep 19, 2022 | 74.42 | 74.45 | 73.31 | 74.37 | 50,466 | -0.60(-0.81%) |
Sep 16, 2022 | 74.64 | 75.05 | 73.83 | 74.98 | 46,438 | -0.05(-0.06%) |
Sep 15, 2022 | 76.30 | 76.59 | 74.90 | 75.02 | 44,054 | -1.46(-1.91%) |
Sep 14, 2022 | 77.33 | 77.33 | 75.85 | 76.49 | 67,956 | -1.08(-1.39%) |
Sep 13, 2022 | 78.99 | 78.99 | 77.36 | 77.56 | 50,438 | -2.45(-3.06%) |
Sep 12, 2022 | 79.74 | 80.26 | 79.74 | 80.01 | 36,702 | +0.41(+0.51%) |
Sep 09, 2022 | 79.21 | 79.90 | 78.71 | 79.60 | 38,609 | +0.63(+0.80%) |
Sep 08, 2022 | 78.82 | 79.48 | 78.37 | 78.97 | 37,420 | -0.05(-0.06%) |
Sep 07, 2022 | 77.65 | 79.04 | 77.65 | 79.02 | 29,044 | +1.26(+1.62%) |
Sep 06, 2022 | 76.97 | 78.07 | 76.87 | 77.76 | 70,419 | +1.13(+1.48%) |
Sep 02, 2022 | 77.98 | 78.18 | 76.42 | 76.63 | 56,269 | -0.72(-0.93%) |