Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.71 | 74.53 | 70.71 | 74.18 | 26,565 | +0.32(+0.43%) |
Nov 29, 2022 | 76.24 | 76.24 | 73.86 | 73.86 | 20,805 | -1.47(-1.95%) |
Nov 28, 2022 | 77.89 | 77.89 | 75.22 | 75.33 | 25,999 | -0.77(-1.01%) |
Nov 25, 2022 | 74.97 | 76.34 | 74.97 | 76.10 | 41,802 | +0.50(+0.66%) |
Nov 23, 2022 | 74.80 | 75.75 | 74.71 | 75.60 | 21,408 | +1.58(+2.13%) |
Nov 22, 2022 | 73.78 | 74.04 | 72.98 | 74.02 | 30,019 | +1.27(+1.75%) |
Nov 21, 2022 | 74.89 | 74.89 | 72.44 | 72.75 | 79,124 | -0.31(-0.42%) |
Nov 18, 2022 | 73.41 | 73.58 | 73.02 | 73.06 | 32,973 | -0.11(-0.15%) |
Nov 17, 2022 | 74.22 | 74.22 | 71.94 | 73.17 | 58,725 | -0.37(-0.50%) |
Nov 16, 2022 | 73.77 | 73.83 | 73.30 | 73.54 | 51,042 | -0.57(-0.77%) |
Nov 15, 2022 | 73.69 | 74.83 | 73.66 | 74.11 | 36,197 | +1.08(+1.48%) |
Nov 14, 2022 | 71.99 | 73.32 | 71.99 | 73.03 | 68,037 | +1.12(+1.56%) |
Nov 11, 2022 | 71.33 | 72.14 | 71.28 | 71.91 | 25,910 | -0.61(-0.84%) |
Nov 10, 2022 | 71.69 | 72.52 | 71.40 | 72.52 | 50,992 | +2.28(+3.25%) |
Nov 09, 2022 | 70.20 | 70.84 | 69.39 | 70.24 | 35,909 | -3.94(-5.31%) |
Nov 08, 2022 | 72.39 | 74.50 | 72.39 | 74.18 | 46,668 | +2.18(+3.03%) |
Nov 07, 2022 | 71.97 | 72.04 | 71.61 | 72.00 | 80,703 | +0.00(+0.00%) |
Nov 04, 2022 | 72.82 | 72.82 | 70.65 | 72.00 | 44,865 | +1.23(+1.74%) |
Nov 03, 2022 | 70.09 | 70.91 | 69.95 | 70.77 | 83,312 | +0.30(+0.43%) |
Nov 02, 2022 | 71.33 | 72.25 | 70.45 | 70.47 | 49,060 | -1.45(-2.02%) |
Nov 01, 2022 | 71.96 | 72.22 | 71.11 | 71.92 | 141,961 | +2.04(+2.92%) |
Oct 31, 2022 | 69.49 | 69.95 | 69.49 | 69.88 | 99,783 | -0.93(-1.31%) |
Oct 28, 2022 | 67.32 | 70.81 | 67.32 | 70.81 | 31,455 | +0.37(+0.52%) |
Oct 27, 2022 | 70.55 | 71.15 | 70.41 | 70.44 | 40,607 | +0.62(+0.89%) |
Oct 26, 2022 | 69.34 | 70.20 | 69.19 | 69.82 | 47,996 | +0.86(+1.25%) |
Oct 25, 2022 | 68.45 | 69.19 | 68.45 | 68.96 | 59,073 | +0.62(+0.91%) |
Oct 24, 2022 | 67.91 | 68.34 | 67.56 | 68.34 | 73,015 | +1.22(+1.82%) |
Oct 21, 2022 | 65.00 | 67.64 | 65.00 | 67.12 | 31,033 | +0.68(+1.02%) |
Oct 20, 2022 | 66.70 | 67.44 | 66.31 | 66.44 | 79,931 | -0.59(-0.88%) |
Oct 19, 2022 | 67.20 | 67.54 | 66.82 | 67.03 | 33,364 | -0.42(-0.62%) |
Oct 18, 2022 | 66.66 | 68.28 | 66.66 | 67.45 | 45,373 | -0.28(-0.41%) |
Oct 17, 2022 | 67.75 | 67.88 | 67.23 | 67.73 | 85,809 | +0.79(+1.18%) |
Oct 14, 2022 | 70.84 | 70.84 | 66.89 | 66.94 | 36,243 | -1.80(-2.62%) |
Oct 13, 2022 | 67.03 | 69.02 | 66.24 | 68.74 | 74,645 | +1.30(+1.93%) |
Oct 12, 2022 | 65.75 | 67.93 | 65.75 | 67.44 | 29,705 | -0.77(-1.13%) |
Oct 11, 2022 | 67.20 | 69.14 | 67.20 | 68.21 | 57,339 | -1.18(-1.70%) |
Oct 10, 2022 | 69.85 | 69.86 | 68.96 | 69.39 | 66,569 | -0.42(-0.60%) |
Oct 07, 2022 | 70.20 | 70.33 | 69.39 | 69.81 | 49,203 | -1.92(-2.68%) |
Oct 06, 2022 | 70.01 | 72.01 | 70.01 | 71.73 | 21,846 | -1.02(-1.40%) |
Oct 05, 2022 | 75.17 | 75.17 | 72.09 | 72.75 | 27,435 | -0.63(-0.86%) |
Oct 04, 2022 | 70.40 | 73.56 | 70.40 | 73.38 | 72,243 | +1.44(+2.00%) |
Oct 03, 2022 | 69.13 | 72.20 | 69.13 | 71.94 | 90,326 | +2.34(+3.36%) |
Sep 30, 2022 | 67.57 | 70.23 | 67.48 | 69.60 | 72,495 | -0.55(-0.78%) |
Sep 29, 2022 | 70.42 | 70.42 | 69.64 | 70.15 | 85,601 | -1.40(-1.96%) |
Sep 28, 2022 | 69.75 | 71.55 | 69.61 | 71.55 | 28,875 | +2.93(+4.27%) |
Sep 27, 2022 | 67.70 | 69.37 | 67.70 | 68.62 | 74,267 | -0.63(-0.91%) |
Sep 26, 2022 | 67.60 | 69.73 | 67.60 | 69.25 | 36,610 | -1.92(-2.70%) |
Sep 23, 2022 | 72.00 | 74.29 | 71.17 | 71.17 | 31,798 | -2.26(-3.07%) |
Sep 22, 2022 | 72.14 | 73.72 | 72.14 | 73.43 | 52,153 | +0.10(+0.13%) |
Sep 21, 2022 | 74.11 | 74.77 | 73.31 | 73.33 | 19,796 | -0.64(-0.87%) |
Sep 20, 2022 | 72.67 | 74.72 | 72.67 | 73.97 | 32,482 | -2.06(-2.71%) |
Sep 19, 2022 | 75.09 | 76.76 | 74.88 | 76.03 | 48,506 | +0.53(+0.70%) |
Sep 16, 2022 | 75.11 | 75.68 | 75.03 | 75.50 | 21,042 | +0.72(+0.96%) |
Sep 15, 2022 | 75.09 | 75.41 | 74.62 | 74.78 | 37,634 | -1.19(-1.56%) |
Sep 14, 2022 | 76.45 | 76.45 | 75.77 | 75.97 | 16,932 | +0.64(+0.84%) |
Sep 13, 2022 | 76.80 | 76.86 | 75.33 | 75.33 | 26,174 | -2.05(-2.65%) |
Sep 12, 2022 | 74.83 | 77.64 | 74.82 | 77.38 | 46,040 | -0.11(-0.14%) |
Sep 09, 2022 | 76.97 | 77.49 | 76.97 | 77.49 | 30,257 | +2.37(+3.15%) |
Sep 08, 2022 | 74.48 | 75.38 | 74.48 | 75.12 | 86,957 | +1.52(+2.07%) |
Sep 07, 2022 | 72.92 | 73.67 | 72.75 | 73.60 | 41,945 | -0.35(-0.47%) |
Sep 06, 2022 | 74.50 | 74.62 | 73.82 | 73.95 | 43,892 | -0.84(-1.12%) |
Sep 02, 2022 | 75.59 | 76.30 | 74.79 | 74.79 | 17,627 | -1.87(-2.44%) |