Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.89 | 72.08 | 69.28 | 72.03 | 253,763 | +1.16(+1.63%) |
Nov 29, 2022 | 70.76 | 71.60 | 70.43 | 70.87 | 98,583 | -0.24(-0.34%) |
Nov 28, 2022 | 71.02 | 71.61 | 70.47 | 71.11 | 144,961 | -0.46(-0.65%) |
Nov 25, 2022 | 71.33 | 71.92 | 71.07 | 71.57 | 49,806 | +0.01(+0.01%) |
Nov 23, 2022 | 70.86 | 71.64 | 70.35 | 71.56 | 154,674 | +0.63(+0.88%) |
Nov 22, 2022 | 70.53 | 70.98 | 70.17 | 70.94 | 122,460 | +0.73(+1.04%) |
Nov 21, 2022 | 70.17 | 70.53 | 69.97 | 70.20 | 93,724 | +0.09(+0.12%) |
Nov 18, 2022 | 70.87 | 70.96 | 69.72 | 70.12 | 163,899 | +0.50(+0.72%) |
Nov 17, 2022 | 68.29 | 69.92 | 67.68 | 69.62 | 145,990 | +0.67(+0.98%) |
Nov 16, 2022 | 69.62 | 69.62 | 67.91 | 68.94 | 189,615 | -0.64(-0.91%) |
Nov 15, 2022 | 69.89 | 70.71 | 69.25 | 69.58 | 174,389 | +0.71(+1.04%) |
Nov 14, 2022 | 69.49 | 69.94 | 68.66 | 68.86 | 219,778 | -0.96(-1.38%) |
Nov 11, 2022 | 70.33 | 71.57 | 69.65 | 69.83 | 207,857 | -0.03(-0.04%) |
Nov 10, 2022 | 68.16 | 70.04 | 67.97 | 69.86 | 172,846 | +4.54(+6.95%) |
Nov 09, 2022 | 66.24 | 66.52 | 65.28 | 65.32 | 100,940 | -1.38(-2.07%) |
Nov 08, 2022 | 67.09 | 68.21 | 66.06 | 66.70 | 124,639 | -0.06(-0.09%) |
Nov 07, 2022 | 66.48 | 66.86 | 65.75 | 66.75 | 224,124 | +0.85(+1.29%) |
Nov 04, 2022 | 65.36 | 66.19 | 64.80 | 65.91 | 127,460 | +1.49(+2.32%) |
Nov 03, 2022 | 63.67 | 65.12 | 63.20 | 64.41 | 123,824 | -0.17(-0.27%) |
Nov 02, 2022 | 67.11 | 67.66 | 64.57 | 64.58 | 167,316 | -2.90(-4.30%) |
Nov 01, 2022 | 68.91 | 68.91 | 67.40 | 67.49 | 121,554 | -0.99(-1.44%) |
Oct 31, 2022 | 67.69 | 68.77 | 67.30 | 68.47 | 319,066 | +0.66(+0.98%) |
Oct 28, 2022 | 66.40 | 68.47 | 66.35 | 67.81 | 203,331 | +1.40(+2.11%) |
Oct 27, 2022 | 66.19 | 67.86 | 65.94 | 66.41 | 172,443 | +0.70(+1.06%) |
Oct 26, 2022 | 65.37 | 66.91 | 64.61 | 65.71 | 291,491 | +0.50(+0.76%) |
Oct 25, 2022 | 62.93 | 65.47 | 62.74 | 65.22 | 326,822 | +2.75(+4.40%) |
Oct 24, 2022 | 65.00 | 65.12 | 60.53 | 62.47 | 387,377 | -3.59(-5.44%) |
Oct 21, 2022 | 68.06 | 69.24 | 65.00 | 66.06 | 282,195 | -0.84(-1.26%) |
Oct 20, 2022 | 68.45 | 68.96 | 66.21 | 66.90 | 245,825 | -1.26(-1.86%) |
Oct 19, 2022 | 68.45 | 68.78 | 67.42 | 68.17 | 203,954 | -0.98(-1.41%) |
Oct 18, 2022 | 69.64 | 70.21 | 68.59 | 69.14 | 164,142 | +1.00(+1.46%) |
Oct 17, 2022 | 67.30 | 68.47 | 67.30 | 68.15 | 178,332 | +2.01(+3.04%) |
Oct 14, 2022 | 67.91 | 67.91 | 65.90 | 66.14 | 127,721 | -1.25(-1.85%) |
Oct 13, 2022 | 65.00 | 67.93 | 64.80 | 67.38 | 159,718 | +1.12(+1.69%) |
Oct 12, 2022 | 67.00 | 67.00 | 66.07 | 66.26 | 171,399 | -0.57(-0.85%) |
Oct 11, 2022 | 66.36 | 67.58 | 66.13 | 66.83 | 259,071 | -0.91(-1.34%) |
Oct 10, 2022 | 67.51 | 68.12 | 66.16 | 67.74 | 169,014 | +1.65(+2.49%) |
Oct 07, 2022 | 67.16 | 67.20 | 65.81 | 66.09 | 161,080 | -1.75(-2.58%) |
Oct 06, 2022 | 68.68 | 69.05 | 67.74 | 67.84 | 126,560 | -1.41(-2.03%) |
Oct 05, 2022 | 69.39 | 69.92 | 68.52 | 69.25 | 110,265 | -0.92(-1.31%) |
Oct 04, 2022 | 69.07 | 70.27 | 69.07 | 70.17 | 121,254 | +2.49(+3.68%) |
Oct 03, 2022 | 67.18 | 68.25 | 66.49 | 67.68 | 149,664 | +1.24(+1.86%) |
Sep 30, 2022 | 67.31 | 68.42 | 66.24 | 66.44 | 206,725 | -0.50(-0.74%) |
Sep 29, 2022 | 67.50 | 67.50 | 66.29 | 66.94 | 167,221 | -1.37(-2.01%) |
Sep 28, 2022 | 67.53 | 69.08 | 67.03 | 68.31 | 299,459 | +1.48(+2.21%) |
Sep 27, 2022 | 68.74 | 69.10 | 66.34 | 66.83 | 158,440 | -0.73(-1.08%) |
Sep 26, 2022 | 68.23 | 69.20 | 67.35 | 67.56 | 216,894 | -0.47(-0.69%) |
Sep 23, 2022 | 69.07 | 69.14 | 67.53 | 68.03 | 257,170 | -1.68(-2.41%) |
Sep 22, 2022 | 69.96 | 70.44 | 69.26 | 69.71 | 156,571 | -0.71(-1.01%) |
Sep 21, 2022 | 71.88 | 72.57 | 70.35 | 70.42 | 177,594 | -0.84(-1.18%) |
Sep 20, 2022 | 71.57 | 72.16 | 70.76 | 71.26 | 149,349 | -1.34(-1.85%) |
Sep 19, 2022 | 70.81 | 72.66 | 70.81 | 72.60 | 164,013 | +1.41(+1.98%) |
Sep 16, 2022 | 70.66 | 71.35 | 69.81 | 71.19 | 343,280 | -0.07(-0.09%) |
Sep 15, 2022 | 72.21 | 72.86 | 70.90 | 71.26 | 140,141 | -1.55(-2.13%) |
Sep 14, 2022 | 73.48 | 73.48 | 71.73 | 72.81 | 143,576 | -0.79(-1.07%) |
Sep 13, 2022 | 75.55 | 75.68 | 73.17 | 73.60 | 141,544 | -3.80(-4.91%) |
Sep 12, 2022 | 76.50 | 77.48 | 76.13 | 77.40 | 96,504 | +0.99(+1.29%) |
Sep 09, 2022 | 75.35 | 76.49 | 75.07 | 76.42 | 105,837 | +1.33(+1.77%) |
Sep 08, 2022 | 74.46 | 75.18 | 74.09 | 75.09 | 130,021 | -0.29(-0.38%) |
Sep 07, 2022 | 73.77 | 75.51 | 73.77 | 75.37 | 170,767 | +1.83(+2.49%) |
Sep 06, 2022 | 74.30 | 74.43 | 73.26 | 73.54 | 187,787 | -0.85(-1.15%) |
Sep 02, 2022 | 76.62 | 76.88 | 73.61 | 74.40 | 135,634 | -1.66(-2.18%) |