Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.30 | 68.98 | 66.39 | 68.78 | 155,329 | +1.36(+2.01%) |
Nov 29, 2022 | 68.64 | 69.44 | 67.07 | 67.42 | 112,498 | -2.31(-3.32%) |
Nov 28, 2022 | 69.56 | 70.86 | 68.81 | 69.74 | 72,354 | +0.02(+0.03%) |
Nov 25, 2022 | 69.38 | 70.68 | 68.10 | 69.72 | 27,848 | -0.12(-0.17%) |
Nov 23, 2022 | 70.30 | 70.90 | 69.64 | 69.83 | 56,079 | -0.43(-0.61%) |
Nov 22, 2022 | 69.54 | 70.44 | 69.36 | 70.26 | 74,158 | +1.13(+1.64%) |
Nov 21, 2022 | 68.46 | 69.29 | 67.85 | 69.13 | 103,152 | +0.43(+0.62%) |
Nov 18, 2022 | 70.04 | 70.04 | 68.57 | 68.70 | 174,884 | +0.01(+0.01%) |
Nov 17, 2022 | 67.88 | 68.71 | 67.88 | 68.69 | 59,649 | +0.11(+0.16%) |
Nov 16, 2022 | 69.07 | 69.66 | 68.43 | 68.59 | 78,957 | -0.98(-1.41%) |
Nov 15, 2022 | 69.62 | 71.41 | 69.24 | 69.56 | 90,248 | +1.00(+1.45%) |
Nov 14, 2022 | 69.98 | 70.52 | 68.55 | 68.57 | 90,984 | -1.29(-1.84%) |
Nov 11, 2022 | 69.68 | 70.68 | 68.43 | 69.85 | 106,624 | +0.25(+0.36%) |
Nov 10, 2022 | 68.90 | 70.19 | 67.92 | 69.60 | 110,308 | +2.50(+3.72%) |
Nov 09, 2022 | 69.07 | 70.33 | 66.36 | 67.10 | 103,090 | -2.36(-3.40%) |
Nov 08, 2022 | 69.37 | 70.66 | 68.98 | 69.47 | 105,182 | +0.19(+0.28%) |
Nov 07, 2022 | 67.62 | 69.54 | 67.05 | 69.27 | 115,749 | +1.77(+2.62%) |
Nov 04, 2022 | 65.95 | 67.55 | 65.60 | 67.50 | 89,871 | +2.19(+3.35%) |
Nov 03, 2022 | 64.17 | 65.47 | 63.76 | 65.31 | 78,258 | +0.46(+0.72%) |
Nov 02, 2022 | 65.74 | 66.74 | 64.24 | 64.85 | 120,942 | -1.40(-2.12%) |
Nov 01, 2022 | 65.15 | 67.09 | 61.93 | 66.25 | 135,905 | +4.32(+6.97%) |
Oct 31, 2022 | 61.78 | 62.57 | 61.53 | 61.93 | 119,842 | -0.22(-0.36%) |
Oct 28, 2022 | 61.56 | 62.44 | 61.16 | 62.16 | 86,713 | +1.04(+1.69%) |
Oct 27, 2022 | 61.22 | 62.53 | 60.99 | 61.12 | 75,294 | +0.13(+0.21%) |
Oct 26, 2022 | 61.24 | 61.97 | 60.67 | 60.99 | 85,472 | -0.06(-0.10%) |
Oct 25, 2022 | 61.18 | 62.05 | 60.96 | 61.05 | 87,412 | -0.01(-0.02%) |
Oct 24, 2022 | 60.53 | 61.47 | 60.16 | 61.06 | 89,415 | +0.66(+1.09%) |
Oct 21, 2022 | 58.70 | 60.81 | 58.69 | 60.40 | 97,279 | +2.04(+3.50%) |
Oct 20, 2022 | 58.89 | 59.46 | 57.74 | 58.36 | 92,569 | -0.55(-0.94%) |
Oct 19, 2022 | 58.66 | 59.23 | 58.00 | 58.91 | 69,237 | +0.06(+0.10%) |
Oct 18, 2022 | 58.81 | 59.45 | 58.49 | 58.86 | 83,595 | +0.91(+1.57%) |
Oct 17, 2022 | 57.47 | 58.35 | 57.46 | 57.95 | 96,069 | +1.27(+2.24%) |
Oct 14, 2022 | 57.37 | 57.37 | 56.38 | 56.68 | 80,219 | -0.31(-0.54%) |
Oct 13, 2022 | 54.97 | 57.27 | 54.50 | 56.99 | 106,283 | +1.31(+2.35%) |
Oct 12, 2022 | 56.43 | 56.58 | 55.41 | 55.68 | 80,070 | -0.72(-1.27%) |
Oct 11, 2022 | 56.29 | 56.89 | 55.64 | 56.40 | 125,491 | +0.08(+0.14%) |
Oct 10, 2022 | 56.26 | 56.98 | 55.82 | 56.32 | 98,605 | +0.03(+0.05%) |
Oct 07, 2022 | 57.49 | 57.49 | 55.86 | 56.29 | 152,131 | -1.61(-2.78%) |
Oct 06, 2022 | 58.17 | 58.64 | 57.34 | 57.90 | 123,336 | -0.31(-0.53%) |
Oct 05, 2022 | 58.15 | 58.69 | 57.86 | 58.21 | 79,657 | -0.51(-0.87%) |
Oct 04, 2022 | 57.93 | 59.36 | 57.48 | 58.72 | 115,784 | +1.34(+2.33%) |
Oct 03, 2022 | 56.35 | 57.62 | 56.20 | 57.38 | 109,915 | +1.63(+2.92%) |
Sep 30, 2022 | 56.56 | 57.16 | 55.65 | 55.76 | 138,360 | -1.04(-1.82%) |
Sep 29, 2022 | 56.43 | 56.94 | 55.57 | 56.79 | 94,682 | +0.18(+0.32%) |
Sep 28, 2022 | 56.46 | 57.23 | 55.54 | 56.61 | 184,672 | +0.42(+0.74%) |
Sep 27, 2022 | 57.22 | 57.78 | 55.60 | 56.19 | 120,027 | -0.72(-1.26%) |
Sep 26, 2022 | 56.57 | 57.60 | 56.57 | 56.91 | 103,525 | +0.18(+0.32%) |
Sep 23, 2022 | 58.15 | 58.25 | 56.42 | 56.73 | 89,698 | -1.78(-3.04%) |
Sep 22, 2022 | 59.18 | 59.18 | 58.17 | 58.51 | 74,604 | -0.50(-0.85%) |
Sep 21, 2022 | 59.36 | 60.39 | 58.83 | 59.01 | 81,084 | -0.35(-0.59%) |
Sep 20, 2022 | 59.42 | 59.42 | 58.64 | 59.36 | 65,210 | -0.35(-0.58%) |
Sep 19, 2022 | 59.70 | 60.20 | 58.91 | 59.71 | 85,047 | -0.54(-0.90%) |
Sep 16, 2022 | 59.35 | 60.36 | 58.80 | 60.25 | 301,142 | +0.83(+1.40%) |
Sep 15, 2022 | 59.58 | 60.46 | 59.18 | 59.42 | 91,545 | -0.46(-0.78%) |
Sep 14, 2022 | 59.31 | 60.88 | 59.10 | 59.88 | 133,713 | +0.52(+0.88%) |
Sep 13, 2022 | 60.85 | 61.13 | 58.89 | 59.36 | 185,466 | -2.45(-3.96%) |
Sep 12, 2022 | 61.42 | 62.25 | 61.13 | 61.81 | 113,821 | +0.69(+1.12%) |
Sep 09, 2022 | 60.78 | 61.34 | 60.48 | 61.12 | 120,793 | +0.65(+1.07%) |
Sep 08, 2022 | 61.00 | 61.19 | 60.10 | 60.47 | 77,893 | -1.05(-1.70%) |
Sep 07, 2022 | 60.41 | 61.95 | 60.09 | 61.52 | 102,484 | +0.99(+1.63%) |
Sep 06, 2022 | 60.17 | 61.13 | 59.92 | 60.53 | 163,285 | +0.81(+1.36%) |
Sep 02, 2022 | 61.30 | 61.52 | 59.22 | 59.72 | 88,810 | -0.98(-1.61%) |