Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.28 | 72.11 | 69.38 | 71.50 | 91,678 | +1.22(+1.74%) |
Nov 29, 2022 | 70.66 | 70.86 | 69.91 | 70.28 | 50,402 | -0.06(-0.08%) |
Nov 28, 2022 | 70.92 | 71.25 | 70.01 | 70.33 | 49,540 | -0.73(-1.02%) |
Nov 25, 2022 | 70.82 | 71.19 | 70.76 | 71.06 | 18,891 | +0.50(+0.71%) |
Nov 23, 2022 | 70.85 | 71.17 | 70.47 | 70.56 | 43,984 | -0.62(-0.88%) |
Nov 22, 2022 | 70.88 | 71.82 | 70.71 | 71.18 | 47,765 | +0.55(+0.78%) |
Nov 21, 2022 | 70.12 | 71.37 | 70.12 | 70.64 | 45,848 | +0.33(+0.47%) |
Nov 18, 2022 | 71.20 | 71.34 | 69.80 | 70.30 | 35,514 | +0.28(+0.41%) |
Nov 17, 2022 | 69.93 | 70.22 | 69.69 | 70.02 | 30,534 | -0.15(-0.22%) |
Nov 16, 2022 | 70.53 | 70.63 | 69.80 | 70.17 | 41,227 | -0.52(-0.74%) |
Nov 15, 2022 | 70.80 | 72.29 | 70.41 | 70.69 | 45,818 | +0.64(+0.92%) |
Nov 14, 2022 | 70.77 | 71.43 | 70.00 | 70.05 | 42,617 | -0.79(-1.11%) |
Nov 11, 2022 | 72.49 | 72.53 | 70.48 | 70.83 | 47,958 | -1.12(-1.55%) |
Nov 10, 2022 | 71.22 | 72.95 | 71.22 | 71.95 | 107,861 | +1.04(+1.47%) |
Nov 09, 2022 | 71.74 | 71.74 | 70.50 | 70.91 | 30,379 | -0.91(-1.26%) |
Nov 08, 2022 | 71.83 | 72.48 | 71.28 | 71.82 | 37,622 | +0.37(+0.52%) |
Nov 07, 2022 | 72.05 | 72.05 | 71.32 | 71.45 | 61,551 | -0.13(-0.18%) |
Nov 04, 2022 | 71.08 | 72.08 | 70.76 | 71.58 | 63,884 | +1.00(+1.42%) |
Nov 03, 2022 | 70.53 | 70.66 | 69.17 | 70.58 | 40,902 | -0.46(-0.65%) |
Nov 02, 2022 | 72.49 | 70.75 | 71.04 | 71,682 | -1.29(-1.78%) | |
Nov 01, 2022 | 73.19 | 73.30 | 72.22 | 72.33 | 62,075 | -0.38(-0.52%) |
Oct 31, 2022 | 72.31 | 73.11 | 71.70 | 72.71 | 76,499 | +0.25(+0.34%) |
Oct 28, 2022 | 70.47 | 72.52 | 70.17 | 72.46 | 90,329 | +2.18(+3.11%) |
Oct 27, 2022 | 70.37 | 71.39 | 70.16 | 70.28 | 75,865 | +0.03(+0.04%) |
Oct 26, 2022 | 71.21 | 71.72 | 70.12 | 70.25 | 81,097 | -0.44(-0.63%) |
Oct 25, 2022 | 70.46 | 71.41 | 69.06 | 70.69 | 122,925 | +0.59(+0.84%) |
Oct 24, 2022 | 68.39 | 71.70 | 68.30 | 70.11 | 141,676 | +1.60(+2.33%) |
Oct 21, 2022 | 69.07 | 69.07 | 66.13 | 68.51 | 65,997 | -0.11(-0.17%) |
Oct 20, 2022 | 68.33 | 70.88 | 66.73 | 68.62 | 220,562 | +3.55(+5.45%) |
Oct 19, 2022 | 66.36 | 66.37 | 64.28 | 65.07 | 55,279 | -1.11(-1.67%) |
Oct 18, 2022 | 66.98 | 67.92 | 65.95 | 66.18 | 80,678 | +0.25(+0.37%) |
Oct 17, 2022 | 65.58 | 66.20 | 64.59 | 65.93 | 120,145 | +1.19(+1.84%) |
Oct 14, 2022 | 65.76 | 67.19 | 64.21 | 64.74 | 86,404 | -1.86(-2.80%) |
Oct 13, 2022 | 62.81 | 66.76 | 62.81 | 66.61 | 79,266 | +3.35(+5.29%) |
Oct 12, 2022 | 62.96 | 63.66 | 62.42 | 63.26 | 81,836 | +0.28(+0.45%) |
Oct 11, 2022 | 62.44 | 63.26 | 62.27 | 62.97 | 54,366 | +0.54(+0.86%) |
Oct 10, 2022 | 62.45 | 62.93 | 62.13 | 62.44 | 36,571 | +0.46(+0.75%) |
Oct 07, 2022 | 63.31 | 63.31 | 61.82 | 61.97 | 49,066 | -1.48(-2.34%) |
Oct 06, 2022 | 63.02 | 64.04 | 62.61 | 63.46 | 65,157 | +0.44(+0.69%) |
Oct 05, 2022 | 62.82 | 63.50 | 62.65 | 63.02 | 47,929 | -0.38(-0.59%) |
Oct 04, 2022 | 62.38 | 63.63 | 62.38 | 63.40 | 43,711 | +1.64(+2.65%) |
Oct 03, 2022 | 61.90 | 62.08 | 61.40 | 61.76 | 43,589 | +0.44(+0.72%) |
Sep 30, 2022 | 61.86 | 62.87 | 61.27 | 61.32 | 68,874 | -0.54(-0.87%) |
Sep 29, 2022 | 61.88 | 62.60 | 61.14 | 61.86 | 65,236 | -0.18(-0.29%) |
Sep 28, 2022 | 62.13 | 62.59 | 61.89 | 62.03 | 65,276 | +0.12(+0.20%) |
Sep 27, 2022 | 63.14 | 63.78 | 61.54 | 61.91 | 66,019 | -0.85(-1.35%) |
Sep 26, 2022 | 62.26 | 63.13 | 62.26 | 62.76 | 55,112 | +0.15(+0.24%) |
Sep 23, 2022 | 63.06 | 63.13 | 62.07 | 62.61 | 92,999 | -0.63(-1.00%) |
Sep 22, 2022 | 64.73 | 64.73 | 62.95 | 63.24 | 48,042 | -1.01(-1.58%) |
Sep 21, 2022 | 65.16 | 65.41 | 64.10 | 64.25 | 74,526 | -0.58(-0.90%) |
Sep 20, 2022 | 64.36 | 64.92 | 64.24 | 64.84 | 53,811 | +0.13(+0.20%) |
Sep 19, 2022 | 63.87 | 65.00 | 63.01 | 64.70 | 43,512 | +0.20(+0.31%) |
Sep 16, 2022 | 63.08 | 64.93 | 62.38 | 64.51 | 188,336 | +0.69(+1.07%) |
Sep 15, 2022 | 63.30 | 64.52 | 63.30 | 63.82 | 42,977 | +0.62(+0.98%) |
Sep 14, 2022 | 63.32 | 63.52 | 62.82 | 63.20 | 42,156 | -0.12(-0.19%) |
Sep 13, 2022 | 64.41 | 64.50 | 62.73 | 63.32 | 48,005 | -2.03(-3.11%) |
Sep 12, 2022 | 65.10 | 65.66 | 64.41 | 65.35 | 51,648 | +0.63(+0.97%) |
Sep 09, 2022 | 64.05 | 64.84 | 63.81 | 64.72 | 39,994 | +1.10(+1.73%) |
Sep 08, 2022 | 62.42 | 63.87 | 62.38 | 63.62 | 36,258 | +0.72(+1.15%) |
Sep 07, 2022 | 62.56 | 62.97 | 62.03 | 62.90 | 56,533 | +0.35(+0.56%) |
Sep 06, 2022 | 63.98 | 64.49 | 62.27 | 62.55 | 47,296 | -0.95(-1.49%) |
Sep 02, 2022 | 64.31 | 64.93 | 63.08 | 63.50 | 39,981 | -0.16(-0.25%) |