Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.16 | 72.38 | 68.95 | 71.27 | 2,293,199 | +1.05(+1.49%) |
Nov 29, 2022 | 69.48 | 70.49 | 69.48 | 70.22 | 892,603 | +0.69(+0.99%) |
Nov 28, 2022 | 70.48 | 70.74 | 69.24 | 69.53 | 1,501,864 | -1.84(-2.57%) |
Nov 25, 2022 | 71.23 | 71.39 | 70.76 | 71.37 | 299,423 | +0.33(+0.46%) |
Nov 23, 2022 | 71.07 | 71.39 | 70.67 | 71.04 | 706,159 | +0.08(+0.11%) |
Nov 22, 2022 | 70.94 | 71.33 | 70.48 | 70.96 | 889,879 | +0.54(+0.77%) |
Nov 21, 2022 | 69.69 | 70.55 | 69.41 | 70.42 | 811,346 | +0.46(+0.66%) |
Nov 18, 2022 | 70.29 | 70.55 | 69.59 | 69.96 | 1,039,702 | +0.68(+0.98%) |
Nov 17, 2022 | 68.38 | 69.48 | 68.14 | 69.28 | 906,921 | -0.26(-0.37%) |
Nov 16, 2022 | 69.88 | 70.62 | 69.37 | 69.54 | 946,718 | -0.55(-0.78%) |
Nov 15, 2022 | 70.20 | 70.53 | 69.58 | 70.09 | 1,584,948 | +0.82(+1.18%) |
Nov 14, 2022 | 70.32 | 71.03 | 69.27 | 69.27 | 1,310,414 | -1.50(-2.12%) |
Nov 11, 2022 | 71.08 | 71.94 | 70.64 | 70.77 | 1,186,667 | -0.64(-0.89%) |
Nov 10, 2022 | 70.45 | 71.50 | 69.89 | 71.41 | 1,512,503 | +3.21(+4.71%) |
Nov 09, 2022 | 68.30 | 69.19 | 68.06 | 68.19 | 944,193 | -0.69(-1.00%) |
Nov 08, 2022 | 69.20 | 69.36 | 68.03 | 68.88 | 947,112 | -0.01(-0.01%) |
Nov 07, 2022 | 68.75 | 69.07 | 68.01 | 68.89 | 1,069,482 | +0.48(+0.70%) |
Nov 04, 2022 | 67.69 | 68.50 | 66.73 | 68.41 | 1,221,540 | +1.75(+2.62%) |
Nov 03, 2022 | 66.27 | 68.00 | 65.97 | 66.66 | 1,199,081 | -0.43(-0.64%) |
Nov 02, 2022 | 67.94 | 66.98 | 67.09 | 1,175,809 | -1.31(-1.91%) | |
Nov 01, 2022 | 69.12 | 69.16 | 68.03 | 68.40 | 1,064,772 | +0.07(+0.10%) |
Oct 31, 2022 | 67.46 | 69.12 | 67.18 | 68.33 | 1,522,620 | -0.06(-0.09%) |
Oct 28, 2022 | 65.87 | 68.63 | 65.47 | 68.39 | 1,834,648 | +2.66(+4.04%) |
Oct 27, 2022 | 65.49 | 66.57 | 64.71 | 65.74 | 1,916,148 | +1.32(+2.05%) |
Oct 26, 2022 | 64.58 | 65.68 | 64.10 | 64.42 | 1,827,540 | +0.15(+0.23%) |
Oct 25, 2022 | 62.99 | 64.41 | 62.99 | 64.27 | 1,380,974 | +1.03(+1.63%) |
Oct 24, 2022 | 63.41 | 63.94 | 62.71 | 63.24 | 1,164,443 | +0.40(+0.64%) |
Oct 21, 2022 | 60.85 | 63.01 | 60.44 | 62.84 | 1,598,833 | +2.00(+3.28%) |
Oct 20, 2022 | 61.90 | 62.34 | 60.69 | 60.84 | 1,239,290 | -0.90(-1.46%) |
Oct 19, 2022 | 62.09 | 62.38 | 61.25 | 61.74 | 1,652,057 | -0.71(-1.14%) |
Oct 18, 2022 | 63.10 | 63.65 | 62.07 | 62.45 | 1,536,242 | +0.80(+1.30%) |
Oct 17, 2022 | 61.11 | 61.94 | 61.01 | 61.65 | 1,308,691 | +1.91(+3.19%) |
Oct 14, 2022 | 62.10 | 62.53 | 59.65 | 59.74 | 1,084,246 | -1.91(-3.09%) |
Oct 13, 2022 | 59.22 | 62.04 | 58.71 | 61.65 | 1,287,829 | +1.29(+2.13%) |
Oct 12, 2022 | 61.14 | 61.32 | 60.08 | 60.36 | 1,359,838 | -0.95(-1.55%) |
Oct 11, 2022 | 61.25 | 62.49 | 60.56 | 61.31 | 1,012,030 | -0.02(-0.03%) |
Oct 10, 2022 | 61.89 | 62.17 | 60.71 | 61.33 | 1,014,228 | +0.13(+0.21%) |
Oct 07, 2022 | 61.79 | 61.98 | 60.57 | 61.20 | 1,355,601 | -1.33(-2.12%) |
Oct 06, 2022 | 62.70 | 63.90 | 62.48 | 62.53 | 1,472,040 | -0.69(-1.09%) |
Oct 05, 2022 | 62.50 | 63.86 | 62.34 | 63.22 | 1,223,390 | -0.27(-0.42%) |
Oct 04, 2022 | 61.86 | 63.51 | 61.70 | 63.49 | 1,077,823 | +3.10(+5.14%) |
Oct 03, 2022 | 59.10 | 60.84 | 59.00 | 60.38 | 1,850,088 | +2.22(+3.81%) |
Sep 30, 2022 | 58.81 | 59.70 | 58.04 | 58.17 | 2,152,527 | -0.79(-1.34%) |
Sep 29, 2022 | 59.62 | 59.82 | 58.20 | 58.96 | 1,389,203 | -1.47(-2.43%) |
Sep 28, 2022 | 59.41 | 60.80 | 58.73 | 60.42 | 1,694,726 | +1.63(+2.77%) |
Sep 27, 2022 | 59.02 | 59.80 | 57.94 | 58.80 | 1,394,636 | +0.53(+0.91%) |
Sep 26, 2022 | 59.06 | 59.76 | 58.25 | 58.27 | 1,319,611 | -1.07(-1.80%) |
Sep 23, 2022 | 60.16 | 60.24 | 58.40 | 59.34 | 1,480,984 | -1.64(-2.69%) |
Sep 22, 2022 | 61.58 | 61.68 | 59.99 | 60.97 | 1,009,557 | -0.47(-0.76%) |
Sep 21, 2022 | 63.19 | 63.81 | 61.43 | 61.44 | 1,343,700 | -0.71(-1.14%) |
Sep 20, 2022 | 63.53 | 63.55 | 61.80 | 62.15 | 1,800,955 | -1.84(-2.87%) |
Sep 19, 2022 | 62.25 | 64.39 | 62.19 | 63.99 | 1,306,489 | +1.26(+2.01%) |
Sep 16, 2022 | 63.04 | 63.11 | 61.79 | 62.73 | 3,222,688 | -1.24(-1.94%) |
Sep 15, 2022 | 63.78 | 64.74 | 63.47 | 63.97 | 1,239,205 | +0.07(+0.11%) |
Sep 14, 2022 | 63.25 | 64.21 | 61.99 | 63.90 | 1,148,434 | +0.71(+1.12%) |
Sep 13, 2022 | 65.21 | 65.91 | 63.15 | 63.19 | 1,248,050 | -3.85(-5.75%) |
Sep 12, 2022 | 66.24 | 67.08 | 65.92 | 67.04 | 1,221,157 | +1.26(+1.91%) |
Sep 09, 2022 | 64.40 | 65.83 | 64.23 | 65.79 | 1,075,202 | +1.75(+2.73%) |
Sep 08, 2022 | 63.39 | 64.11 | 62.88 | 64.04 | 833,234 | +0.15(+0.23%) |
Sep 07, 2022 | 61.65 | 63.94 | 61.65 | 63.89 | 874,834 | +2.08(+3.36%) |
Sep 06, 2022 | 61.98 | 62.39 | 61.30 | 61.81 | 1,393,205 | +0.08(+0.13%) |
Sep 02, 2022 | 62.78 | 63.29 | 61.36 | 61.73 | 760,270 | -0.17(-0.27%) |