Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.74 | 68.11 | 66.33 | 68.10 | 753,152 | +1.59(+2.39%) |
Nov 29, 2022 | 66.89 | 67.07 | 66.47 | 66.51 | 913,563 | -0.57(-0.85%) |
Nov 28, 2022 | 67.71 | 68.01 | 66.89 | 67.08 | 873,329 | -0.45(-0.67%) |
Nov 25, 2022 | 66.80 | 67.63 | 66.75 | 67.54 | 372,508 | +0.33(+0.49%) |
Nov 23, 2022 | 66.17 | 67.21 | 66.16 | 67.21 | 719,969 | +1.08(+1.63%) |
Nov 22, 2022 | 66.35 | 66.40 | 65.84 | 66.13 | 1,030,225 | +0.95(+1.46%) |
Nov 21, 2022 | 64.62 | 65.42 | 64.60 | 65.18 | 1,411,450 | +0.24(+0.37%) |
Nov 18, 2022 | 64.59 | 65.04 | 64.04 | 64.95 | 778,859 | +0.90(+1.40%) |
Nov 17, 2022 | 63.76 | 64.42 | 62.93 | 64.05 | 1,536,542 | -1.52(-2.32%) |
Nov 16, 2022 | 67.46 | 68.01 | 65.57 | 65.57 | 2,595,929 | +2.93(+4.67%) |
Nov 15, 2022 | 63.20 | 63.66 | 62.00 | 62.64 | 1,192,259 | -0.35(-0.55%) |
Nov 14, 2022 | 63.81 | 64.00 | 62.90 | 62.99 | 1,188,756 | -2.34(-3.59%) |
Nov 11, 2022 | 64.09 | 65.52 | 63.78 | 65.33 | 1,737,062 | +4.09(+6.68%) |
Nov 10, 2022 | 60.34 | 61.34 | 59.73 | 61.24 | 1,415,507 | +4.26(+7.48%) |
Nov 09, 2022 | 57.69 | 57.95 | 56.93 | 56.98 | 1,064,924 | -0.34(-0.59%) |
Nov 08, 2022 | 57.44 | 58.19 | 56.85 | 57.31 | 1,195,614 | +0.39(+0.68%) |
Nov 07, 2022 | 57.19 | 57.53 | 56.84 | 56.93 | 1,082,440 | -0.19(-0.33%) |
Nov 04, 2022 | 56.75 | 57.53 | 56.26 | 57.12 | 1,424,506 | +1.26(+2.25%) |
Nov 03, 2022 | 56.49 | 56.77 | 55.77 | 55.86 | 1,234,575 | -2.33(-4.01%) |
Nov 02, 2022 | 59.70 | 58.19 | 58.19 | 985,789 | -1.58(-2.65%) | |
Nov 01, 2022 | 61.28 | 61.28 | 59.61 | 59.78 | 1,025,617 | -0.21(-0.35%) |
Oct 31, 2022 | 60.19 | 60.54 | 59.82 | 59.98 | 879,629 | -0.76(-1.25%) |
Oct 28, 2022 | 59.76 | 60.78 | 59.70 | 60.75 | 543,041 | +0.78(+1.30%) |
Oct 27, 2022 | 61.05 | 61.25 | 59.87 | 59.96 | 758,200 | -0.94(-1.54%) |
Oct 26, 2022 | 59.74 | 61.19 | 59.62 | 60.90 | 716,316 | +1.81(+3.06%) |
Oct 25, 2022 | 58.37 | 59.61 | 58.37 | 59.09 | 1,227,371 | +1.14(+1.96%) |
Oct 24, 2022 | 58.55 | 58.92 | 57.79 | 57.96 | 1,112,579 | +0.40(+0.69%) |
Oct 21, 2022 | 56.98 | 57.73 | 56.52 | 57.56 | 562,751 | +0.44(+0.78%) |
Oct 20, 2022 | 57.48 | 58.27 | 57.02 | 57.12 | 718,841 | -0.44(-0.77%) |
Oct 19, 2022 | 58.47 | 59.63 | 57.11 | 57.56 | 755,663 | -2.01(-3.37%) |
Oct 18, 2022 | 60.04 | 60.30 | 59.25 | 59.57 | 1,057,538 | +0.51(+0.87%) |
Oct 17, 2022 | 59.04 | 59.32 | 58.66 | 59.05 | 918,502 | +2.14(+3.75%) |
Oct 14, 2022 | 58.22 | 58.61 | 56.86 | 56.92 | 1,235,587 | +0.43(+0.75%) |
Oct 13, 2022 | 54.74 | 57.20 | 54.58 | 56.49 | 1,635,209 | +0.47(+0.85%) |
Oct 12, 2022 | 56.21 | 56.56 | 55.96 | 56.02 | 653,369 | -0.43(-0.77%) |
Oct 11, 2022 | 56.71 | 57.10 | 56.13 | 56.45 | 1,076,906 | -0.43(-0.75%) |
Oct 10, 2022 | 57.72 | 57.72 | 56.74 | 56.88 | 939,650 | -0.99(-1.71%) |
Oct 07, 2022 | 58.97 | 59.04 | 57.66 | 57.87 | 638,767 | -1.72(-2.89%) |
Oct 06, 2022 | 60.64 | 60.68 | 59.33 | 59.59 | 726,357 | -1.23(-2.02%) |
Oct 05, 2022 | 60.67 | 61.25 | 60.09 | 60.81 | 592,866 | -0.54(-0.89%) |
Oct 04, 2022 | 60.22 | 61.36 | 60.18 | 61.36 | 900,715 | +2.64(+4.49%) |
Oct 03, 2022 | 58.30 | 59.25 | 58.10 | 58.72 | 1,031,052 | +1.21(+2.10%) |
Sep 30, 2022 | 57.66 | 58.55 | 57.51 | 57.51 | 1,390,094 | +1.21(+2.14%) |
Sep 29, 2022 | 56.05 | 56.44 | 55.54 | 56.31 | 1,091,501 | -0.98(-1.71%) |
Sep 28, 2022 | 56.38 | 57.51 | 56.19 | 57.29 | 1,540,443 | +0.32(+0.56%) |
Sep 27, 2022 | 57.62 | 57.76 | 56.35 | 56.97 | 2,094,873 | -0.93(-1.60%) |
Sep 26, 2022 | 56.92 | 58.28 | 56.76 | 57.90 | 2,640,845 | -1.43(-2.42%) |
Sep 23, 2022 | 59.27 | 59.72 | 58.52 | 59.33 | 1,291,333 | -1.74(-2.85%) |
Sep 22, 2022 | 61.57 | 61.82 | 60.68 | 61.07 | 939,188 | -2.27(-3.59%) |
Sep 21, 2022 | 63.77 | 64.39 | 63.15 | 63.35 | 914,811 | -1.14(-1.76%) |
Sep 20, 2022 | 65.08 | 65.24 | 63.90 | 64.48 | 915,133 | -1.82(-2.74%) |
Sep 19, 2022 | 65.00 | 66.43 | 64.97 | 66.30 | 923,088 | +0.22(+0.33%) |
Sep 16, 2022 | 66.39 | 66.50 | 65.56 | 66.08 | 1,066,758 | -1.17(-1.73%) |
Sep 15, 2022 | 67.46 | 68.01 | 66.98 | 67.25 | 1,103,263 | +0.27(+0.40%) |
Sep 14, 2022 | 66.31 | 67.44 | 66.05 | 66.98 | 711,648 | +0.30(+0.44%) |
Sep 13, 2022 | 67.94 | 68.09 | 66.65 | 66.69 | 664,132 | -2.39(-3.46%) |
Sep 12, 2022 | 68.82 | 69.46 | 68.67 | 69.08 | 492,824 | +1.28(+1.88%) |
Sep 09, 2022 | 68.16 | 68.39 | 67.74 | 67.80 | 655,504 | +0.47(+0.70%) |
Sep 08, 2022 | 66.17 | 67.54 | 65.99 | 67.33 | 687,470 | +0.26(+0.38%) |
Sep 07, 2022 | 65.81 | 67.35 | 65.79 | 67.07 | 720,818 | +1.29(+1.95%) |
Sep 06, 2022 | 65.62 | 66.16 | 65.23 | 65.79 | 755,306 | +0.24(+0.36%) |
Sep 02, 2022 | 65.94 | 66.70 | 65.22 | 65.55 | 735,382 | -0.13(-0.20%) |