Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.67 | 80.24 | 75.37 | 80.15 | 319,220 | +3.59(+4.69%) |
Nov 29, 2022 | 76.90 | 77.49 | 75.90 | 76.56 | 314,406 | -0.44(-0.57%) |
Nov 28, 2022 | 78.70 | 78.70 | 76.95 | 77.00 | 213,158 | -2.46(-3.10%) |
Nov 25, 2022 | 78.03 | 79.57 | 77.99 | 79.46 | 90,417 | +1.00(+1.27%) |
Nov 23, 2022 | 79.68 | 80.55 | 78.21 | 78.46 | 314,520 | -0.95(-1.19%) |
Nov 22, 2022 | 79.67 | 79.95 | 78.94 | 79.41 | 335,898 | -0.61(-0.76%) |
Nov 21, 2022 | 80.97 | 81.68 | 79.75 | 80.02 | 236,851 | -1.06(-1.30%) |
Nov 18, 2022 | 81.29 | 81.53 | 79.67 | 81.07 | 378,908 | +1.01(+1.26%) |
Nov 17, 2022 | 79.05 | 80.21 | 78.60 | 80.07 | 344,069 | +0.09(+0.11%) |
Nov 16, 2022 | 80.60 | 80.82 | 79.78 | 79.98 | 241,701 | -0.93(-1.15%) |
Nov 15, 2022 | 80.91 | 82.53 | 79.79 | 80.91 | 394,995 | +1.19(+1.49%) |
Nov 14, 2022 | 78.90 | 81.12 | 78.87 | 79.72 | 349,393 | +0.79(+1.00%) |
Nov 11, 2022 | 78.62 | 79.74 | 78.43 | 78.93 | 314,640 | +1.09(+1.40%) |
Nov 10, 2022 | 76.72 | 77.87 | 76.17 | 77.85 | 497,311 | +3.76(+5.07%) |
Nov 09, 2022 | 75.82 | 76.28 | 73.76 | 74.09 | 202,218 | -2.82(-3.67%) |
Nov 08, 2022 | 76.40 | 78.14 | 75.72 | 76.91 | 197,412 | +0.69(+0.90%) |
Nov 07, 2022 | 75.27 | 76.53 | 74.28 | 76.22 | 260,635 | +1.73(+2.33%) |
Nov 04, 2022 | 73.73 | 74.78 | 72.20 | 74.49 | 300,693 | +1.93(+2.66%) |
Nov 03, 2022 | 70.83 | 72.66 | 69.83 | 72.56 | 369,352 | +1.79(+2.53%) |
Nov 02, 2022 | 71.02 | 74.68 | 70.62 | 70.76 | 565,515 | +0.68(+0.97%) |
Nov 01, 2022 | 70.42 | 70.42 | 69.15 | 70.08 | 351,370 | +0.71(+1.02%) |
Oct 31, 2022 | 69.32 | 70.19 | 68.93 | 69.38 | 257,965 | -0.57(-0.81%) |
Oct 28, 2022 | 68.42 | 70.34 | 68.01 | 69.95 | 177,685 | +1.74(+2.56%) |
Oct 27, 2022 | 68.83 | 68.92 | 67.61 | 68.20 | 165,335 | +0.37(+0.54%) |
Oct 26, 2022 | 68.37 | 70.10 | 67.47 | 67.83 | 300,900 | +0.07(+0.10%) |
Oct 25, 2022 | 65.15 | 68.13 | 65.15 | 67.76 | 230,996 | +2.66(+4.09%) |
Oct 24, 2022 | 64.66 | 65.27 | 63.91 | 65.10 | 148,005 | +0.69(+1.07%) |
Oct 21, 2022 | 62.79 | 64.55 | 62.42 | 64.42 | 183,645 | +2.01(+3.23%) |
Oct 20, 2022 | 63.62 | 64.44 | 62.00 | 62.40 | 157,669 | -1.17(-1.83%) |
Oct 19, 2022 | 63.11 | 64.07 | 62.32 | 63.57 | 261,985 | -0.43(-0.67%) |
Oct 18, 2022 | 63.63 | 64.57 | 63.40 | 64.00 | 258,312 | +1.53(+2.46%) |
Oct 17, 2022 | 61.80 | 63.00 | 61.80 | 62.46 | 301,594 | +1.97(+3.26%) |
Oct 14, 2022 | 62.48 | 62.53 | 60.44 | 60.49 | 198,225 | -1.41(-2.29%) |
Oct 13, 2022 | 58.79 | 62.77 | 58.32 | 61.90 | 242,193 | +1.67(+2.78%) |
Oct 12, 2022 | 61.28 | 61.28 | 60.09 | 60.23 | 141,637 | -0.75(-1.23%) |
Oct 11, 2022 | 62.12 | 62.20 | 60.21 | 60.98 | 218,933 | -1.76(-2.81%) |
Oct 10, 2022 | 63.82 | 63.89 | 62.22 | 62.74 | 160,323 | -0.55(-0.87%) |
Oct 07, 2022 | 64.15 | 64.28 | 62.79 | 63.29 | 190,372 | -1.84(-2.83%) |
Oct 06, 2022 | 64.00 | 65.41 | 64.00 | 65.13 | 164,536 | +0.57(+0.88%) |
Oct 05, 2022 | 62.77 | 64.83 | 62.77 | 64.56 | 237,119 | +0.66(+1.03%) |
Oct 04, 2022 | 64.02 | 64.74 | 63.01 | 63.91 | 376,612 | +1.23(+1.96%) |
Oct 03, 2022 | 60.88 | 63.09 | 60.33 | 62.68 | 215,305 | +2.88(+4.82%) |
Sep 30, 2022 | 60.37 | 61.33 | 59.61 | 59.80 | 302,639 | -0.30(-0.50%) |
Sep 29, 2022 | 60.48 | 60.48 | 58.75 | 60.10 | 249,603 | -1.38(-2.24%) |
Sep 28, 2022 | 60.02 | 61.99 | 59.81 | 61.48 | 192,910 | +1.80(+3.02%) |
Sep 27, 2022 | 60.12 | 60.75 | 58.64 | 59.67 | 194,507 | +0.44(+0.74%) |
Sep 26, 2022 | 59.71 | 61.09 | 59.07 | 59.23 | 208,865 | -0.67(-1.11%) |
Sep 23, 2022 | 60.37 | 60.67 | 58.81 | 59.90 | 298,172 | -1.30(-2.12%) |
Sep 22, 2022 | 62.68 | 62.87 | 60.99 | 61.20 | 188,949 | -1.47(-2.35%) |
Sep 21, 2022 | 64.45 | 64.86 | 62.64 | 62.67 | 247,445 | -0.96(-1.50%) |
Sep 20, 2022 | 64.38 | 64.82 | 63.45 | 63.63 | 290,222 | -1.38(-2.12%) |
Sep 19, 2022 | 63.87 | 65.46 | 63.87 | 65.00 | 190,152 | +0.26(+0.40%) |
Sep 16, 2022 | 63.69 | 64.83 | 62.88 | 64.74 | 668,342 | +0.35(+0.54%) |
Sep 15, 2022 | 64.39 | 65.38 | 64.22 | 64.40 | 200,220 | -0.44(-0.68%) |
Sep 14, 2022 | 65.11 | 65.26 | 64.04 | 64.83 | 197,722 | -0.38(-0.58%) |
Sep 13, 2022 | 65.07 | 65.99 | 64.73 | 65.21 | 272,186 | -1.73(-2.59%) |
Sep 12, 2022 | 66.50 | 67.06 | 66.00 | 66.94 | 154,236 | +1.26(+1.93%) |
Sep 09, 2022 | 64.68 | 65.81 | 64.68 | 65.68 | 161,990 | +1.58(+2.47%) |
Sep 08, 2022 | 63.22 | 64.20 | 62.80 | 64.10 | 183,590 | +0.09(+0.14%) |
Sep 07, 2022 | 62.58 | 64.31 | 62.58 | 64.01 | 170,200 | +1.53(+2.45%) |
Sep 06, 2022 | 64.35 | 64.06 | 61.84 | 62.47 | 210,449 | -1.43(-2.24%) |
Sep 02, 2022 | 65.57 | 65.66 | 63.49 | 63.91 | 149,954 | -0.53(-0.82%) |