Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.78 | 74.20 | 72.16 | 74.12 | 577,901 | +1.51(+2.08%) |
Nov 29, 2022 | 72.27 | 73.00 | 72.18 | 72.61 | 422,428 | +0.75(+1.05%) |
Nov 28, 2022 | 72.43 | 73.21 | 71.54 | 71.86 | 448,737 | -1.38(-1.88%) |
Nov 25, 2022 | 72.65 | 73.65 | 72.19 | 73.23 | 121,894 | +0.49(+0.67%) |
Nov 23, 2022 | 73.35 | 73.85 | 72.70 | 72.74 | 263,800 | -0.60(-0.82%) |
Nov 22, 2022 | 73.07 | 73.53 | 72.48 | 73.35 | 630,474 | +1.00(+1.38%) |
Nov 21, 2022 | 71.86 | 73.13 | 71.49 | 72.35 | 352,366 | +1.01(+1.42%) |
Nov 18, 2022 | 71.76 | 71.77 | 70.74 | 71.34 | 340,658 | +0.78(+1.11%) |
Nov 17, 2022 | 69.97 | 70.65 | 69.53 | 70.56 | 461,867 | -0.59(-0.83%) |
Nov 16, 2022 | 71.56 | 71.98 | 70.87 | 71.15 | 404,266 | -1.09(-1.51%) |
Nov 15, 2022 | 72.70 | 73.63 | 71.75 | 72.24 | 549,946 | +0.51(+0.72%) |
Nov 14, 2022 | 71.21 | 72.68 | 70.79 | 71.73 | 569,941 | +0.13(+0.18%) |
Nov 11, 2022 | 71.06 | 72.84 | 70.40 | 71.60 | 772,969 | +1.26(+1.80%) |
Nov 10, 2022 | 70.35 | 70.62 | 69.15 | 70.34 | 728,252 | +2.44(+3.59%) |
Nov 09, 2022 | 69.58 | 69.92 | 67.80 | 67.90 | 431,826 | -2.60(-3.69%) |
Nov 08, 2022 | 70.42 | 70.89 | 69.25 | 70.50 | 751,071 | +0.08(+0.11%) |
Nov 07, 2022 | 70.40 | 70.57 | 69.26 | 70.42 | 872,703 | +0.58(+0.83%) |
Nov 04, 2022 | 69.41 | 70.07 | 68.24 | 69.84 | 923,222 | +2.08(+3.07%) |
Nov 03, 2022 | 66.00 | 68.86 | 65.69 | 67.76 | 804,775 | +0.51(+0.77%) |
Nov 02, 2022 | 69.21 | 70.04 | 67.12 | 67.25 | 746,306 | -2.88(-4.10%) |
Nov 01, 2022 | 69.69 | 70.87 | 68.84 | 70.12 | 663,695 | +0.87(+1.26%) |
Oct 31, 2022 | 68.37 | 70.18 | 67.94 | 69.25 | 620,965 | +0.80(+1.16%) |
Oct 28, 2022 | 66.87 | 68.45 | 66.87 | 68.45 | 627,542 | +1.79(+2.68%) |
Oct 27, 2022 | 67.35 | 68.42 | 66.24 | 66.66 | 856,936 | +0.65(+0.99%) |
Oct 26, 2022 | 66.59 | 68.00 | 65.71 | 66.01 | 865,411 | -0.54(-0.82%) |
Oct 25, 2022 | 64.91 | 67.02 | 64.91 | 66.56 | 837,986 | +1.19(+1.81%) |
Oct 24, 2022 | 65.02 | 65.73 | 64.83 | 65.37 | 450,547 | +0.53(+0.82%) |
Oct 21, 2022 | 62.47 | 65.19 | 62.22 | 64.84 | 337,185 | +2.52(+4.04%) |
Oct 20, 2022 | 64.25 | 64.59 | 62.06 | 62.32 | 302,885 | -2.07(-3.21%) |
Oct 19, 2022 | 64.26 | 64.83 | 63.45 | 64.39 | 418,839 | -0.38(-0.58%) |
Oct 18, 2022 | 64.19 | 65.08 | 63.67 | 64.77 | 452,470 | +2.07(+3.30%) |
Oct 17, 2022 | 63.18 | 63.57 | 61.86 | 62.70 | 620,233 | +0.80(+1.29%) |
Oct 14, 2022 | 62.64 | 62.79 | 61.35 | 61.90 | 571,969 | -0.32(-0.52%) |
Oct 13, 2022 | 59.48 | 62.67 | 58.65 | 62.23 | 472,607 | +1.79(+2.96%) |
Oct 12, 2022 | 61.66 | 61.66 | 60.40 | 60.44 | 398,568 | -1.08(-1.75%) |
Oct 11, 2022 | 61.66 | 62.64 | 60.84 | 61.52 | 441,835 | -0.43(-0.69%) |
Oct 10, 2022 | 62.41 | 62.65 | 61.47 | 61.94 | 576,859 | +0.10(+0.16%) |
Oct 07, 2022 | 62.27 | 62.37 | 60.88 | 61.85 | 489,396 | -1.06(-1.68%) |
Oct 06, 2022 | 63.38 | 63.80 | 62.35 | 62.91 | 481,855 | -0.52(-0.83%) |
Oct 05, 2022 | 61.31 | 63.45 | 61.26 | 63.43 | 705,260 | +1.11(+1.78%) |
Oct 04, 2022 | 60.52 | 62.32 | 60.52 | 62.32 | 690,803 | +3.02(+5.09%) |
Oct 03, 2022 | 58.32 | 59.78 | 57.67 | 59.30 | 792,770 | +1.95(+3.40%) |
Sep 30, 2022 | 57.65 | 58.89 | 57.24 | 57.35 | 811,112 | +0.18(+0.32%) |
Sep 29, 2022 | 58.77 | 58.77 | 56.68 | 57.16 | 716,300 | -2.19(-3.68%) |
Sep 28, 2022 | 59.80 | 59.81 | 58.72 | 59.35 | 992,909 | +0.15(+0.25%) |
Sep 27, 2022 | 58.40 | 59.41 | 57.83 | 59.20 | 1,173,860 | +1.60(+2.78%) |
Sep 26, 2022 | 57.71 | 59.46 | 57.30 | 57.60 | 691,446 | -0.53(-0.92%) |
Sep 23, 2022 | 59.05 | 59.37 | 56.75 | 58.14 | 738,191 | -1.69(-2.83%) |
Sep 22, 2022 | 60.80 | 60.84 | 58.96 | 59.83 | 598,995 | -0.83(-1.36%) |
Sep 21, 2022 | 61.20 | 62.32 | 60.62 | 60.65 | 491,748 | -0.64(-1.05%) |
Sep 20, 2022 | 61.67 | 61.67 | 60.29 | 61.29 | 462,308 | -0.90(-1.45%) |
Sep 19, 2022 | 59.58 | 62.46 | 59.31 | 62.20 | 577,665 | +2.01(+3.34%) |
Sep 16, 2022 | 61.26 | 61.29 | 59.37 | 60.19 | 1,138,174 | -2.41(-3.85%) |
Sep 15, 2022 | 63.28 | 64.00 | 62.50 | 62.59 | 647,857 | -1.16(-1.81%) |
Sep 14, 2022 | 64.79 | 64.79 | 63.13 | 63.75 | 593,532 | -0.93(-1.44%) |
Sep 13, 2022 | 65.12 | 65.92 | 64.29 | 64.68 | 470,412 | -2.28(-3.41%) |
Sep 12, 2022 | 66.21 | 67.11 | 65.92 | 66.97 | 397,144 | +1.41(+2.15%) |
Sep 09, 2022 | 65.11 | 66.20 | 64.82 | 65.56 | 406,808 | +0.93(+1.44%) |
Sep 08, 2022 | 63.12 | 64.67 | 62.65 | 64.62 | 441,117 | +0.70(+1.09%) |
Sep 07, 2022 | 62.07 | 64.03 | 61.83 | 63.93 | 465,346 | +1.77(+2.84%) |
Sep 06, 2022 | 61.84 | 62.46 | 61.20 | 62.16 | 607,397 | +1.53(+2.53%) |
Sep 02, 2022 | 61.80 | 62.27 | 60.22 | 60.62 | 350,637 | -0.37(-0.61%) |