Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.07 | 77.53 | 75.88 | 77.35 | 693,796 | +1.34(+1.76%) |
Nov 29, 2022 | 77.30 | 77.42 | 75.83 | 76.01 | 802,962 | -1.03(-1.33%) |
Nov 28, 2022 | 77.04 | 77.96 | 76.72 | 77.04 | 609,499 | -0.22(-0.29%) |
Nov 25, 2022 | 77.04 | 77.89 | 75.08 | 77.26 | 407,392 | -0.30(-0.39%) |
Nov 23, 2022 | 76.25 | 77.85 | 76.17 | 77.56 | 624,840 | +1.07(+1.39%) |
Nov 22, 2022 | 76.96 | 77.08 | 76.18 | 76.49 | 360,846 | -0.66(-0.85%) |
Nov 21, 2022 | 76.70 | 77.22 | 76.18 | 77.15 | 467,759 | +0.07(+0.09%) |
Nov 18, 2022 | 76.98 | 77.93 | 76.42 | 77.09 | 667,838 | +0.31(+0.40%) |
Nov 17, 2022 | 74.58 | 76.80 | 74.32 | 76.78 | 630,474 | +1.45(+1.93%) |
Nov 16, 2022 | 75.35 | 75.66 | 74.99 | 75.32 | 761,881 | -0.02(-0.03%) |
Nov 15, 2022 | 74.91 | 75.88 | 74.59 | 75.34 | 619,729 | +1.26(+1.70%) |
Nov 14, 2022 | 74.20 | 75.06 | 73.56 | 74.08 | 624,036 | -0.49(-0.66%) |
Nov 11, 2022 | 74.28 | 74.73 | 72.29 | 74.58 | 871,931 | +0.88(+1.20%) |
Nov 10, 2022 | 74.13 | 74.56 | 73.63 | 73.70 | 746,707 | +1.33(+1.83%) |
Nov 09, 2022 | 72.75 | 73.40 | 72.18 | 72.37 | 425,178 | -0.81(-1.11%) |
Nov 08, 2022 | 72.20 | 73.52 | 71.80 | 73.18 | 367,490 | +0.95(+1.31%) |
Nov 07, 2022 | 72.16 | 73.06 | 71.85 | 72.23 | 562,329 | +0.67(+0.93%) |
Nov 04, 2022 | 72.15 | 72.59 | 70.22 | 71.57 | 932,831 | +0.44(+0.61%) |
Nov 03, 2022 | 68.91 | 71.51 | 68.58 | 71.13 | 491,470 | +2.05(+2.97%) |
Nov 02, 2022 | 70.54 | 69.08 | 69.08 | 315,547 | -1.63(-2.30%) | |
Nov 01, 2022 | 69.15 | 72.00 | 69.15 | 70.70 | 1,053,884 | +2.18(+3.18%) |
Oct 31, 2022 | 66.97 | 68.80 | 66.58 | 68.52 | 764,670 | +0.97(+1.43%) |
Oct 28, 2022 | 65.60 | 67.96 | 64.38 | 67.56 | 677,080 | +1.54(+2.33%) |
Oct 27, 2022 | 67.14 | 67.48 | 65.73 | 66.02 | 841,092 | -0.86(-1.29%) |
Oct 26, 2022 | 66.52 | 67.15 | 66.30 | 66.88 | 1,069,705 | +0.29(+0.43%) |
Oct 25, 2022 | 65.75 | 67.33 | 64.59 | 66.59 | 1,461,071 | +1.08(+1.65%) |
Oct 24, 2022 | 63.79 | 65.72 | 63.18 | 65.51 | 1,985,952 | +2.16(+3.41%) |
Oct 21, 2022 | 61.67 | 63.79 | 61.67 | 63.35 | 1,435,961 | +1.68(+2.73%) |
Oct 20, 2022 | 62.19 | 62.46 | 61.39 | 61.66 | 742,494 | -0.37(-0.60%) |
Oct 19, 2022 | 60.75 | 62.08 | 60.61 | 62.04 | 721,898 | +0.95(+1.55%) |
Oct 18, 2022 | 61.20 | 61.32 | 60.77 | 61.09 | 957,694 | +0.74(+1.22%) |
Oct 17, 2022 | 60.63 | 60.89 | 59.52 | 60.35 | 529,899 | +0.36(+0.61%) |
Oct 14, 2022 | 60.64 | 60.95 | 59.80 | 59.99 | 361,547 | -0.40(-0.67%) |
Oct 13, 2022 | 59.60 | 60.60 | 59.44 | 60.39 | 597,550 | +0.17(+0.29%) |
Oct 12, 2022 | 60.62 | 60.62 | 60.05 | 60.22 | 658,379 | -0.22(-0.36%) |
Oct 11, 2022 | 59.98 | 61.37 | 59.98 | 60.44 | 563,205 | +0.26(+0.43%) |
Oct 10, 2022 | 61.42 | 62.72 | 60.02 | 60.18 | 593,113 | -0.74(-1.21%) |
Oct 07, 2022 | 62.06 | 62.39 | 60.61 | 60.92 | 351,649 | -1.28(-2.06%) |
Oct 06, 2022 | 61.06 | 62.54 | 60.65 | 62.20 | 457,747 | +1.05(+1.72%) |
Oct 05, 2022 | 62.03 | 62.47 | 60.73 | 61.15 | 357,239 | -1.56(-2.49%) |
Oct 04, 2022 | 61.96 | 62.71 | 61.64 | 62.71 | 352,298 | +1.34(+2.18%) |
Oct 03, 2022 | 60.56 | 61.46 | 60.56 | 61.37 | 625,503 | +1.33(+2.22%) |
Sep 30, 2022 | 58.68 | 60.14 | 58.26 | 60.04 | 890,203 | +1.39(+2.37%) |
Sep 29, 2022 | 59.17 | 59.35 | 58.10 | 58.65 | 606,450 | -0.88(-1.48%) |
Sep 28, 2022 | 58.64 | 60.09 | 58.34 | 59.53 | 791,900 | +1.28(+2.20%) |
Sep 27, 2022 | 57.63 | 58.54 | 57.18 | 58.25 | 582,204 | +0.86(+1.50%) |
Sep 26, 2022 | 58.81 | 59.08 | 56.97 | 57.39 | 650,033 | -1.56(-2.65%) |
Sep 23, 2022 | 60.16 | 60.16 | 57.92 | 58.95 | 706,772 | -1.83(-3.01%) |
Sep 22, 2022 | 60.59 | 60.96 | 60.14 | 60.77 | 515,772 | +0.18(+0.30%) |
Sep 21, 2022 | 61.03 | 61.47 | 60.58 | 60.59 | 714,935 | -0.66(-1.08%) |
Sep 20, 2022 | 61.53 | 61.82 | 60.51 | 61.25 | 712,841 | -0.92(-1.48%) |
Sep 19, 2022 | 62.08 | 62.60 | 61.35 | 62.17 | 839,401 | -0.33(-0.54%) |
Sep 16, 2022 | 62.40 | 62.70 | 62.07 | 62.50 | 495,859 | -0.45(-0.71%) |
Sep 15, 2022 | 64.04 | 64.04 | 62.63 | 62.95 | 625,704 | -1.24(-1.94%) |
Sep 14, 2022 | 63.27 | 64.92 | 63.23 | 64.20 | 632,065 | +0.90(+1.42%) |
Sep 13, 2022 | 64.49 | 65.59 | 63.25 | 63.30 | 806,817 | -2.02(-3.09%) |
Sep 12, 2022 | 64.04 | 65.67 | 64.01 | 65.32 | 494,701 | +1.86(+2.92%) |
Sep 09, 2022 | 64.08 | 64.22 | 63.33 | 63.46 | 588,104 | -0.15(-0.24%) |
Sep 08, 2022 | 63.22 | 63.76 | 62.56 | 63.61 | 468,262 | +0.39(+0.62%) |
Sep 07, 2022 | 60.89 | 63.28 | 60.89 | 63.22 | 627,779 | +1.96(+3.20%) |
Sep 06, 2022 | 62.67 | 62.77 | 61.16 | 61.26 | 776,547 | -1.08(-1.73%) |
Sep 02, 2022 | 62.28 | 62.42 | 61.71 | 62.34 | 406,118 | +0.68(+1.10%) |