Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.48 | 67.06 | 64.89 | 67.01 | 470,552 | +1.23(+1.88%) |
Nov 29, 2022 | 65.71 | 66.12 | 65.28 | 65.77 | 243,827 | -0.24(-0.37%) |
Nov 28, 2022 | 65.65 | 66.29 | 65.08 | 66.02 | 275,589 | -0.15(-0.23%) |
Nov 25, 2022 | 65.89 | 66.59 | 65.75 | 66.17 | 129,428 | +0.65(+0.99%) |
Nov 23, 2022 | 64.91 | 65.63 | 64.57 | 65.52 | 349,148 | +0.45(+0.69%) |
Nov 22, 2022 | 64.76 | 65.40 | 64.60 | 65.07 | 254,738 | +0.70(+1.09%) |
Nov 21, 2022 | 63.80 | 64.50 | 63.75 | 64.37 | 294,561 | +0.47(+0.73%) |
Nov 18, 2022 | 62.92 | 64.12 | 62.84 | 63.90 | 499,383 | +1.69(+2.72%) |
Nov 17, 2022 | 62.24 | 62.44 | 61.79 | 62.21 | 343,272 | -0.44(-0.70%) |
Nov 16, 2022 | 62.61 | 63.12 | 62.16 | 62.65 | 391,697 | +0.18(+0.29%) |
Nov 15, 2022 | 62.37 | 62.84 | 61.72 | 62.47 | 468,181 | +0.57(+0.91%) |
Nov 14, 2022 | 62.14 | 62.75 | 61.60 | 61.90 | 419,787 | -0.24(-0.39%) |
Nov 11, 2022 | 62.75 | 62.75 | 61.90 | 62.14 | 467,654 | -0.50(-0.80%) |
Nov 10, 2022 | 60.95 | 62.85 | 60.24 | 62.64 | 559,193 | +3.18(+5.35%) |
Nov 09, 2022 | 58.82 | 59.71 | 58.79 | 59.46 | 456,736 | +0.27(+0.45%) |
Nov 08, 2022 | 58.67 | 59.54 | 58.34 | 59.20 | 353,647 | +0.81(+1.38%) |
Nov 07, 2022 | 60.10 | 60.10 | 57.88 | 58.39 | 564,479 | -1.61(-2.69%) |
Nov 04, 2022 | 59.58 | 60.45 | 58.81 | 60.00 | 513,998 | +1.18(+2.00%) |
Nov 03, 2022 | 59.66 | 59.66 | 57.69 | 58.83 | 712,565 | -1.46(-2.43%) |
Nov 02, 2022 | 60.72 | 60.23 | 60.29 | 456,012 | -0.57(-0.93%) | |
Nov 01, 2022 | 60.68 | 61.24 | 59.94 | 60.86 | 366,785 | +0.27(+0.44%) |
Oct 31, 2022 | 60.96 | 61.01 | 59.97 | 60.59 | 1,296,752 | -0.46(-0.76%) |
Oct 28, 2022 | 60.20 | 61.31 | 60.20 | 61.05 | 654,398 | +1.07(+1.78%) |
Oct 27, 2022 | 59.02 | 60.56 | 59.02 | 59.98 | 574,159 | +1.23(+2.10%) |
Oct 26, 2022 | 59.30 | 59.87 | 58.70 | 58.75 | 1,124,079 | +0.36(+0.62%) |
Oct 25, 2022 | 57.11 | 58.81 | 56.92 | 58.39 | 481,290 | +1.31(+2.29%) |
Oct 24, 2022 | 57.22 | 58.07 | 56.63 | 57.08 | 464,398 | +0.24(+0.42%) |
Oct 21, 2022 | 57.15 | 57.48 | 56.30 | 56.84 | 637,738 | +0.23(+0.41%) |
Oct 20, 2022 | 58.57 | 58.57 | 56.44 | 56.61 | 508,476 | -1.76(-3.02%) |
Oct 19, 2022 | 58.72 | 59.15 | 58.13 | 58.37 | 458,718 | -1.09(-1.84%) |
Oct 18, 2022 | 59.53 | 60.20 | 59.06 | 59.46 | 668,259 | +0.78(+1.33%) |
Oct 17, 2022 | 57.84 | 59.52 | 57.83 | 58.69 | 662,071 | +1.83(+3.21%) |
Oct 14, 2022 | 58.43 | 58.52 | 56.33 | 56.86 | 729,304 | -1.00(-1.73%) |
Oct 13, 2022 | 56.05 | 58.70 | 54.75 | 57.86 | 1,297,898 | -0.19(-0.34%) |
Oct 12, 2022 | 59.84 | 59.84 | 58.02 | 58.06 | 403,161 | -1.81(-3.02%) |
Oct 11, 2022 | 60.48 | 61.31 | 59.71 | 59.86 | 773,132 | -0.63(-1.04%) |
Oct 10, 2022 | 60.18 | 61.36 | 60.07 | 60.49 | 436,236 | +0.50(+0.83%) |
Oct 07, 2022 | 60.52 | 60.77 | 59.61 | 59.99 | 607,724 | -0.87(-1.43%) |
Oct 06, 2022 | 63.44 | 63.44 | 60.83 | 60.86 | 465,029 | -2.95(-4.62%) |
Oct 05, 2022 | 64.53 | 64.53 | 63.21 | 63.81 | 395,598 | -1.68(-2.56%) |
Oct 04, 2022 | 64.64 | 65.93 | 64.44 | 65.49 | 368,887 | +1.02(+1.58%) |
Oct 03, 2022 | 64.01 | 65.31 | 63.65 | 64.47 | 438,463 | +1.70(+2.70%) |
Sep 30, 2022 | 64.49 | 64.49 | 62.69 | 62.77 | 579,141 | -1.32(-2.05%) |
Sep 29, 2022 | 65.32 | 65.60 | 63.51 | 64.09 | 499,850 | -1.90(-2.88%) |
Sep 28, 2022 | 65.05 | 66.46 | 64.39 | 65.99 | 433,709 | +1.59(+2.48%) |
Sep 27, 2022 | 66.92 | 67.06 | 64.33 | 64.40 | 383,115 | -2.04(-3.07%) |
Sep 26, 2022 | 67.63 | 67.68 | 65.82 | 66.43 | 289,931 | -1.48(-2.18%) |
Sep 23, 2022 | 68.88 | 68.88 | 67.20 | 67.92 | 284,570 | -1.43(-2.06%) |
Sep 22, 2022 | 69.03 | 69.95 | 68.58 | 69.34 | 344,224 | +0.05(+0.07%) |
Sep 21, 2022 | 71.02 | 71.37 | 69.29 | 69.30 | 393,541 | -1.07(-1.51%) |
Sep 20, 2022 | 71.22 | 71.22 | 69.47 | 70.36 | 400,549 | -1.35(-1.89%) |
Sep 19, 2022 | 70.26 | 71.80 | 70.11 | 71.72 | 356,658 | +0.90(+1.27%) |
Sep 16, 2022 | 70.59 | 71.04 | 70.31 | 70.82 | 715,273 | +0.08(+0.12%) |
Sep 15, 2022 | 71.54 | 71.73 | 70.72 | 70.73 | 363,102 | -1.39(-1.93%) |
Sep 14, 2022 | 71.51 | 72.69 | 71.46 | 72.13 | 245,242 | +0.76(+1.06%) |
Sep 13, 2022 | 72.51 | 72.91 | 71.08 | 71.37 | 582,067 | -1.60(-2.20%) |
Sep 12, 2022 | 72.58 | 73.36 | 72.46 | 72.97 | 495,898 | +0.44(+0.60%) |
Sep 09, 2022 | 72.53 | 72.96 | 71.71 | 72.53 | 495,601 | +0.82(+1.15%) |
Sep 08, 2022 | 71.63 | 72.26 | 71.36 | 71.71 | 242,127 | -0.19(-0.27%) |
Sep 07, 2022 | 70.31 | 71.97 | 70.31 | 71.90 | 250,817 | +1.77(+2.52%) |
Sep 06, 2022 | 70.53 | 71.41 | 69.91 | 70.13 | 279,360 | -0.12(-0.17%) |
Sep 02, 2022 | 70.95 | 72.07 | 70.19 | 70.25 | 424,515 | -0.57(-0.81%) |