Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.52 | 77.92 | 76.15 | 77.67 | 132,741 | +1.06(+1.39%) |
Nov 29, 2022 | 75.47 | 77.11 | 75.22 | 76.61 | 337,579 | +1.41(+1.87%) |
Nov 28, 2022 | 75.42 | 76.51 | 74.98 | 75.20 | 87,637 | -0.71(-0.94%) |
Nov 25, 2022 | 74.56 | 76.19 | 72.80 | 75.91 | 42,310 | +1.40(+1.88%) |
Nov 23, 2022 | 75.02 | 75.95 | 74.12 | 74.51 | 54,600 | -0.50(-0.67%) |
Nov 22, 2022 | 75.01 | 75.29 | 74.47 | 75.02 | 95,403 | +1.05(+1.42%) |
Nov 21, 2022 | 75.36 | 75.47 | 72.33 | 73.96 | 49,313 | -1.50(-1.99%) |
Nov 18, 2022 | 75.75 | 76.14 | 74.98 | 75.47 | 63,757 | +0.39(+0.52%) |
Nov 17, 2022 | 72.72 | 75.33 | 71.92 | 75.07 | 69,364 | +1.34(+1.81%) |
Nov 16, 2022 | 73.84 | 74.00 | 73.24 | 73.73 | 64,790 | -0.55(-0.74%) |
Nov 15, 2022 | 74.12 | 75.50 | 73.76 | 74.28 | 70,450 | +0.90(+1.22%) |
Nov 14, 2022 | 72.57 | 74.98 | 72.33 | 73.39 | 57,744 | +0.35(+0.48%) |
Nov 11, 2022 | 74.38 | 74.97 | 72.77 | 73.04 | 71,854 | -0.81(-1.09%) |
Nov 10, 2022 | 74.05 | 75.03 | 72.83 | 73.84 | 59,504 | +2.18(+3.04%) |
Nov 09, 2022 | 72.27 | 73.05 | 71.67 | 71.67 | 59,213 | -1.16(-1.60%) |
Nov 08, 2022 | 73.27 | 73.92 | 71.74 | 72.83 | 54,291 | +0.06(+0.09%) |
Nov 07, 2022 | 73.43 | 73.80 | 72.60 | 72.76 | 51,467 | -0.28(-0.39%) |
Nov 04, 2022 | 72.84 | 73.65 | 71.66 | 73.05 | 51,763 | +0.82(+1.14%) |
Nov 03, 2022 | 71.26 | 72.72 | 70.88 | 72.22 | 59,409 | +0.09(+0.13%) |
Nov 02, 2022 | 72.91 | 71.98 | 72.13 | 100,238 | -1.31(-1.78%) | |
Nov 01, 2022 | 73.27 | 74.02 | 72.37 | 73.44 | 83,493 | +0.75(+1.03%) |
Oct 31, 2022 | 72.98 | 73.50 | 72.01 | 72.69 | 103,410 | -0.40(-0.55%) |
Oct 28, 2022 | 71.30 | 73.23 | 69.82 | 73.09 | 71,482 | +1.76(+2.46%) |
Oct 27, 2022 | 71.51 | 72.47 | 70.71 | 71.34 | 58,917 | +0.09(+0.13%) |
Oct 26, 2022 | 70.33 | 71.40 | 69.76 | 71.25 | 86,019 | +0.92(+1.30%) |
Oct 25, 2022 | 68.22 | 70.76 | 68.22 | 70.33 | 85,534 | +1.80(+2.63%) |
Oct 24, 2022 | 69.37 | 71.61 | 67.99 | 68.53 | 145,746 | +0.74(+1.09%) |
Oct 21, 2022 | 65.96 | 67.90 | 65.17 | 67.78 | 159,910 | +2.64(+4.05%) |
Oct 20, 2022 | 61.98 | 68.26 | 61.27 | 65.15 | 252,441 | +8.81(+15.63%) |
Oct 19, 2022 | 55.69 | 56.51 | 55.35 | 56.34 | 56,731 | -0.05(-0.10%) |
Oct 18, 2022 | 57.16 | 57.35 | 55.99 | 56.40 | 30,891 | +0.12(+0.21%) |
Oct 17, 2022 | 55.58 | 56.68 | 55.52 | 56.28 | 48,760 | +1.84(+3.38%) |
Oct 14, 2022 | 56.02 | 56.02 | 54.24 | 54.44 | 42,176 | -0.81(-1.46%) |
Oct 13, 2022 | 53.14 | 55.78 | 52.85 | 55.24 | 39,489 | +1.13(+2.08%) |
Oct 12, 2022 | 54.28 | 54.50 | 53.39 | 54.12 | 31,214 | -0.03(-0.05%) |
Oct 11, 2022 | 53.70 | 54.55 | 52.16 | 54.15 | 53,103 | +0.59(+1.11%) |
Oct 10, 2022 | 54.42 | 54.83 | 53.29 | 53.55 | 33,525 | -0.92(-1.68%) |
Oct 07, 2022 | 55.28 | 55.54 | 54.21 | 54.47 | 74,587 | -1.40(-2.51%) |
Oct 06, 2022 | 55.39 | 56.33 | 55.12 | 55.87 | 50,578 | +0.38(+0.68%) |
Oct 05, 2022 | 54.89 | 55.87 | 54.65 | 55.49 | 44,537 | -0.08(-0.15%) |
Oct 04, 2022 | 53.79 | 55.95 | 53.79 | 55.57 | 70,105 | +2.64(+4.98%) |
Oct 03, 2022 | 52.06 | 53.19 | 51.49 | 52.94 | 91,590 | +1.55(+3.01%) |
Sep 30, 2022 | 51.40 | 52.85 | 51.15 | 51.39 | 86,264 | -0.33(-0.64%) |
Sep 29, 2022 | 52.12 | 52.12 | 51.04 | 51.72 | 61,766 | -1.09(-2.06%) |
Sep 28, 2022 | 51.23 | 53.34 | 50.69 | 52.81 | 89,005 | +1.75(+3.42%) |
Sep 27, 2022 | 50.06 | 51.96 | 50.06 | 51.06 | 92,394 | +1.44(+2.90%) |
Sep 26, 2022 | 50.50 | 51.84 | 49.62 | 49.62 | 113,878 | -0.51(-1.02%) |
Sep 23, 2022 | 50.45 | 50.77 | 49.62 | 50.14 | 64,260 | -1.04(-2.04%) |
Sep 22, 2022 | 53.30 | 53.30 | 50.78 | 51.18 | 58,201 | -2.44(-4.54%) |
Sep 21, 2022 | 54.94 | 55.05 | 53.33 | 53.61 | 58,654 | -0.94(-1.73%) |
Sep 20, 2022 | 54.92 | 55.22 | 53.94 | 54.56 | 38,086 | -0.51(-0.93%) |
Sep 19, 2022 | 53.62 | 55.45 | 53.62 | 55.07 | 50,068 | +1.04(+1.93%) |
Sep 16, 2022 | 54.48 | 54.48 | 52.75 | 54.03 | 291,810 | -1.56(-2.80%) |
Sep 15, 2022 | 54.70 | 56.38 | 54.70 | 55.58 | 49,938 | +0.77(+1.40%) |
Sep 14, 2022 | 54.83 | 55.74 | 54.24 | 54.81 | 49,576 | -0.23(-0.42%) |
Sep 13, 2022 | 55.74 | 56.57 | 54.79 | 55.04 | 69,481 | -1.90(-3.34%) |
Sep 12, 2022 | 56.49 | 57.31 | 56.30 | 56.95 | 43,406 | +0.49(+0.88%) |
Sep 09, 2022 | 55.09 | 56.57 | 54.95 | 56.45 | 39,290 | +1.90(+3.49%) |
Sep 08, 2022 | 55.02 | 55.02 | 54.14 | 54.55 | 43,727 | -0.75(-1.36%) |
Sep 07, 2022 | 54.07 | 55.36 | 54.01 | 55.30 | 59,746 | +1.16(+2.15%) |
Sep 06, 2022 | 54.97 | 54.97 | 52.89 | 54.14 | 60,566 | -0.78(-1.42%) |
Sep 02, 2022 | 55.67 | 56.31 | 54.08 | 54.91 | 47,850 | -0.05(-0.08%) |