Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.69 | 71.87 | 68.81 | 71.59 | 169,416 | +2.38(+3.44%) |
Nov 29, 2022 | 69.72 | 70.21 | 68.76 | 69.21 | 103,497 | +0.07(+0.10%) |
Nov 28, 2022 | 70.71 | 70.79 | 68.91 | 69.14 | 60,416 | -2.34(-3.27%) |
Nov 25, 2022 | 71.59 | 72.40 | 71.17 | 71.48 | 40,197 | -0.65(-0.90%) |
Nov 23, 2022 | 72.71 | 72.93 | 71.42 | 72.13 | 64,981 | -0.84(-1.15%) |
Nov 22, 2022 | 73.05 | 73.33 | 71.90 | 72.97 | 83,630 | +0.01(+0.01%) |
Nov 21, 2022 | 73.39 | 73.84 | 72.10 | 72.96 | 87,818 | -1.09(-1.47%) |
Nov 18, 2022 | 74.48 | 74.70 | 73.31 | 74.05 | 132,814 | +0.85(+1.16%) |
Nov 17, 2022 | 71.14 | 73.27 | 70.75 | 73.20 | 83,439 | +0.76(+1.05%) |
Nov 16, 2022 | 74.25 | 74.25 | 71.40 | 72.44 | 221,857 | -1.77(-2.39%) |
Nov 15, 2022 | 74.31 | 75.59 | 73.24 | 74.21 | 148,542 | +1.30(+1.78%) |
Nov 14, 2022 | 72.06 | 74.17 | 70.91 | 72.91 | 211,219 | +0.35(+0.48%) |
Nov 11, 2022 | 72.39 | 73.00 | 71.09 | 72.56 | 167,160 | +0.84(+1.17%) |
Nov 10, 2022 | 69.96 | 71.84 | 69.61 | 71.72 | 299,749 | +4.44(+6.60%) |
Nov 09, 2022 | 67.93 | 68.66 | 66.74 | 67.28 | 175,199 | -1.53(-2.22%) |
Nov 08, 2022 | 68.00 | 69.02 | 66.54 | 68.81 | 271,825 | +1.02(+1.50%) |
Nov 07, 2022 | 65.90 | 68.17 | 64.92 | 67.79 | 296,811 | +2.08(+3.17%) |
Nov 04, 2022 | 61.76 | 66.00 | 61.76 | 65.71 | 346,283 | +5.15(+8.50%) |
Nov 03, 2022 | 61.58 | 61.64 | 57.01 | 60.56 | 357,306 | -2.40(-3.81%) |
Nov 02, 2022 | 63.02 | 67.02 | 62.27 | 62.96 | 430,748 | +3.29(+5.51%) |
Nov 01, 2022 | 59.08 | 59.90 | 58.37 | 59.67 | 264,837 | +1.25(+2.14%) |
Oct 31, 2022 | 56.79 | 58.70 | 56.61 | 58.42 | 256,610 | +1.19(+2.08%) |
Oct 28, 2022 | 57.04 | 57.70 | 56.06 | 57.23 | 394,990 | +0.60(+1.06%) |
Oct 27, 2022 | 56.99 | 57.98 | 55.56 | 56.63 | 282,208 | +0.28(+0.50%) |
Oct 26, 2022 | 56.92 | 57.47 | 55.65 | 56.35 | 215,794 | -0.05(-0.09%) |
Oct 25, 2022 | 56.26 | 57.80 | 56.24 | 56.40 | 215,402 | +0.15(+0.27%) |
Oct 24, 2022 | 56.23 | 57.20 | 55.77 | 56.25 | 186,075 | +0.40(+0.72%) |
Oct 21, 2022 | 55.02 | 56.08 | 54.74 | 55.85 | 171,254 | +0.83(+1.51%) |
Oct 20, 2022 | 56.35 | 57.02 | 54.75 | 55.02 | 137,891 | -1.23(-2.19%) |
Oct 19, 2022 | 56.40 | 57.00 | 55.33 | 56.25 | 93,114 | -0.56(-0.99%) |
Oct 18, 2022 | 57.00 | 57.81 | 56.41 | 56.81 | 124,281 | +1.22(+2.19%) |
Oct 17, 2022 | 55.25 | 56.04 | 55.01 | 55.59 | 170,880 | +1.58(+2.93%) |
Oct 14, 2022 | 55.36 | 55.55 | 53.90 | 54.01 | 145,005 | -0.54(-0.99%) |
Oct 13, 2022 | 52.78 | 55.14 | 52.77 | 54.55 | 165,188 | +0.19(+0.35%) |
Oct 12, 2022 | 55.43 | 55.60 | 54.29 | 54.36 | 78,276 | -0.81(-1.47%) |
Oct 11, 2022 | 54.63 | 56.10 | 54.63 | 55.17 | 278,989 | +0.17(+0.31%) |
Oct 10, 2022 | 54.77 | 55.43 | 54.10 | 55.00 | 198,310 | +0.25(+0.46%) |
Oct 07, 2022 | 55.31 | 56.34 | 54.30 | 54.75 | 213,519 | -1.14(-2.04%) |
Oct 06, 2022 | 55.57 | 56.94 | 54.63 | 55.89 | 224,429 | +0.40(+0.72%) |
Oct 05, 2022 | 54.75 | 56.01 | 53.94 | 55.49 | 263,059 | +0.24(+0.43%) |
Oct 04, 2022 | 53.89 | 55.33 | 53.33 | 55.25 | 596,115 | +2.68(+5.10%) |
Oct 03, 2022 | 50.52 | 54.48 | 49.73 | 52.57 | 404,759 | +2.84(+5.71%) |
Sep 30, 2022 | 50.51 | 51.36 | 49.73 | 49.73 | 365,821 | -0.74(-1.47%) |
Sep 29, 2022 | 53.03 | 53.03 | 49.45 | 50.47 | 352,451 | -3.57(-6.61%) |
Sep 28, 2022 | 54.82 | 55.24 | 53.97 | 54.04 | 338,907 | -0.42(-0.77%) |
Sep 27, 2022 | 55.45 | 56.09 | 53.69 | 54.46 | 127,594 | -0.32(-0.58%) |
Sep 26, 2022 | 53.84 | 55.83 | 53.84 | 54.78 | 117,928 | +0.64(+1.18%) |
Sep 23, 2022 | 55.33 | 56.43 | 53.30 | 54.14 | 236,405 | -2.23(-3.96%) |
Sep 22, 2022 | 57.88 | 58.08 | 55.71 | 56.37 | 155,726 | -1.72(-2.96%) |
Sep 21, 2022 | 59.00 | 59.49 | 57.98 | 58.09 | 130,057 | -0.61(-1.04%) |
Sep 20, 2022 | 59.91 | 60.34 | 58.31 | 58.70 | 111,162 | -1.67(-2.77%) |
Sep 19, 2022 | 58.36 | 60.43 | 58.36 | 60.37 | 67,201 | +1.24(+2.10%) |
Sep 16, 2022 | 58.68 | 59.60 | 57.91 | 59.13 | 258,043 | +0.14(+0.24%) |
Sep 15, 2022 | 59.57 | 61.36 | 58.52 | 58.99 | 119,448 | -1.00(-1.67%) |
Sep 14, 2022 | 60.08 | 60.50 | 59.33 | 59.99 | 152,964 | -0.28(-0.46%) |
Sep 13, 2022 | 60.05 | 61.60 | 59.45 | 60.27 | 174,313 | -1.57(-2.54%) |
Sep 12, 2022 | 60.69 | 62.17 | 60.45 | 61.84 | 122,869 | +1.78(+2.96%) |
Sep 09, 2022 | 57.29 | 60.21 | 56.46 | 60.06 | 287,223 | +3.52(+6.23%) |
Sep 08, 2022 | 55.85 | 57.20 | 55.67 | 56.54 | 224,959 | -0.14(-0.25%) |
Sep 07, 2022 | 56.30 | 57.49 | 55.68 | 56.68 | 213,230 | +0.34(+0.60%) |
Sep 06, 2022 | 58.69 | 61.51 | 55.82 | 56.34 | 217,865 | -2.42(-4.12%) |
Sep 02, 2022 | 59.91 | 60.10 | 58.18 | 58.76 | 84,441 | -0.28(-0.47%) |