Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.98 | 67.38 | 64.69 | 66.95 | 361,823 | +1.06(+1.61%) |
Nov 29, 2022 | 65.76 | 66.42 | 65.76 | 65.89 | 175,122 | -0.09(-0.13%) |
Nov 28, 2022 | 67.56 | 67.56 | 65.49 | 65.97 | 460,174 | -2.02(-2.98%) |
Nov 25, 2022 | 67.29 | 68.56 | 67.19 | 68.00 | 106,173 | +0.83(+1.23%) |
Nov 23, 2022 | 67.35 | 67.81 | 67.05 | 67.17 | 154,519 | -0.23(-0.35%) |
Nov 22, 2022 | 66.90 | 67.45 | 66.27 | 67.40 | 285,776 | +1.07(+1.61%) |
Nov 21, 2022 | 66.20 | 66.99 | 66.14 | 66.33 | 245,365 | -0.41(-0.61%) |
Nov 18, 2022 | 67.42 | 67.83 | 66.09 | 66.74 | 253,740 | +0.74(+1.12%) |
Nov 17, 2022 | 64.89 | 66.16 | 64.55 | 66.00 | 280,373 | +0.35(+0.53%) |
Nov 16, 2022 | 65.81 | 65.92 | 64.94 | 65.65 | 221,932 | -0.44(-0.66%) |
Nov 15, 2022 | 65.71 | 67.07 | 65.54 | 66.09 | 284,544 | +1.14(+1.75%) |
Nov 14, 2022 | 62.95 | 65.91 | 62.50 | 64.95 | 336,323 | +1.32(+2.08%) |
Nov 11, 2022 | 64.15 | 64.67 | 63.16 | 63.63 | 240,664 | -0.40(-0.62%) |
Nov 10, 2022 | 62.97 | 64.20 | 62.36 | 64.03 | 383,875 | +3.46(+5.71%) |
Nov 09, 2022 | 60.80 | 61.77 | 60.40 | 60.57 | 240,287 | -0.78(-1.27%) |
Nov 08, 2022 | 61.52 | 61.88 | 60.92 | 61.35 | 314,125 | -0.03(-0.05%) |
Nov 07, 2022 | 61.35 | 61.79 | 61.06 | 61.38 | 241,370 | +0.46(+0.75%) |
Nov 04, 2022 | 61.03 | 61.10 | 59.68 | 60.92 | 215,529 | +0.90(+1.49%) |
Nov 03, 2022 | 59.34 | 61.13 | 58.45 | 60.03 | 262,800 | -0.10(-0.16%) |
Nov 02, 2022 | 62.69 | 62.76 | 59.83 | 60.12 | 318,820 | -2.86(-4.54%) |
Nov 01, 2022 | 61.32 | 63.70 | 61.06 | 62.98 | 508,139 | +2.01(+3.29%) |
Oct 31, 2022 | 60.39 | 61.79 | 60.03 | 60.98 | 350,919 | +0.01(+0.02%) |
Oct 28, 2022 | 60.53 | 61.25 | 59.80 | 60.97 | 270,775 | +0.76(+1.26%) |
Oct 27, 2022 | 61.63 | 61.90 | 60.06 | 60.21 | 328,634 | -0.73(-1.20%) |
Oct 26, 2022 | 61.50 | 62.23 | 60.37 | 60.94 | 253,552 | +0.00(+0.00%) |
Oct 25, 2022 | 60.13 | 61.93 | 60.05 | 60.94 | 385,116 | +0.43(+0.71%) |
Oct 24, 2022 | 60.72 | 61.02 | 59.52 | 60.51 | 401,208 | +0.10(+0.16%) |
Oct 21, 2022 | 59.83 | 60.86 | 59.30 | 60.41 | 670,490 | +1.18(+1.99%) |
Oct 20, 2022 | 60.78 | 62.03 | 58.89 | 59.24 | 460,357 | -1.32(-2.19%) |
Oct 19, 2022 | 61.70 | 62.85 | 60.19 | 60.56 | 814,627 | -1.58(-2.54%) |
Oct 18, 2022 | 59.70 | 62.34 | 59.70 | 62.14 | 755,686 | +3.62(+6.19%) |
Oct 17, 2022 | 58.55 | 59.50 | 58.12 | 58.52 | 487,989 | +0.88(+1.52%) |
Oct 14, 2022 | 60.85 | 61.08 | 57.36 | 57.64 | 466,125 | -3.22(-5.29%) |
Oct 13, 2022 | 59.06 | 61.34 | 58.14 | 60.86 | 394,348 | +0.84(+1.39%) |
Oct 12, 2022 | 60.60 | 60.73 | 59.58 | 60.03 | 295,801 | -0.93(-1.53%) |
Oct 11, 2022 | 60.02 | 61.63 | 59.72 | 60.96 | 327,701 | +0.43(+0.71%) |
Oct 10, 2022 | 59.24 | 61.01 | 59.24 | 60.53 | 290,127 | +1.93(+3.29%) |
Oct 07, 2022 | 59.92 | 59.92 | 58.10 | 58.60 | 304,282 | -1.71(-2.84%) |
Oct 06, 2022 | 60.35 | 61.12 | 60.27 | 60.32 | 194,932 | -0.38(-0.63%) |
Oct 05, 2022 | 60.36 | 61.20 | 60.10 | 60.70 | 179,200 | -0.43(-0.70%) |
Oct 04, 2022 | 60.34 | 61.50 | 60.34 | 61.13 | 246,699 | +1.82(+3.07%) |
Oct 03, 2022 | 58.48 | 59.90 | 58.15 | 59.30 | 255,971 | +1.44(+2.49%) |
Sep 30, 2022 | 57.88 | 59.44 | 57.81 | 57.86 | 320,807 | +0.07(+0.12%) |
Sep 29, 2022 | 57.81 | 57.95 | 56.73 | 57.80 | 223,190 | -0.67(-1.15%) |
Sep 28, 2022 | 57.26 | 58.92 | 57.09 | 58.47 | 242,932 | +1.35(+2.37%) |
Sep 27, 2022 | 56.86 | 57.71 | 56.48 | 57.11 | 251,511 | +0.85(+1.51%) |
Sep 26, 2022 | 56.07 | 57.49 | 56.07 | 56.27 | 252,429 | -0.19(-0.33%) |
Sep 23, 2022 | 56.73 | 57.15 | 55.59 | 56.45 | 274,083 | -1.07(-1.86%) |
Sep 22, 2022 | 58.76 | 58.79 | 57.37 | 57.52 | 210,361 | -1.32(-2.25%) |
Sep 21, 2022 | 60.63 | 60.71 | 58.82 | 58.85 | 273,395 | -1.10(-1.83%) |
Sep 20, 2022 | 59.19 | 60.27 | 58.60 | 59.95 | 233,599 | +0.20(+0.34%) |
Sep 19, 2022 | 57.87 | 60.09 | 57.87 | 59.74 | 229,908 | +1.65(+2.85%) |
Sep 16, 2022 | 58.48 | 58.76 | 56.76 | 58.09 | 789,258 | -1.14(-1.92%) |
Sep 15, 2022 | 58.91 | 59.84 | 58.72 | 59.23 | 271,253 | -0.13(-0.21%) |
Sep 14, 2022 | 59.75 | 59.75 | 58.32 | 59.35 | 312,855 | -0.40(-0.67%) |
Sep 13, 2022 | 60.58 | 61.06 | 59.43 | 59.75 | 256,657 | -2.02(-3.26%) |
Sep 12, 2022 | 61.28 | 61.85 | 60.68 | 61.77 | 261,373 | +0.70(+1.15%) |
Sep 09, 2022 | 61.30 | 62.03 | 60.73 | 61.07 | 231,287 | +0.53(+0.87%) |
Sep 08, 2022 | 60.25 | 61.09 | 59.36 | 60.54 | 423,193 | -0.11(-0.18%) |
Sep 07, 2022 | 59.58 | 60.67 | 58.58 | 60.65 | 318,154 | +0.94(+1.58%) |
Sep 06, 2022 | 60.70 | 61.13 | 59.51 | 59.70 | 289,487 | -1.02(-1.68%) |
Sep 02, 2022 | 61.82 | 61.99 | 60.21 | 60.73 | 175,717 | -0.58(-0.95%) |