Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.38 | 77.70 | 72.81 | 77.63 | 88,391,736 | +4.24(+5.78%) |
Nov 29, 2022 | 73.62 | 74.49 | 72.78 | 73.39 | 51,811,596 | +0.20(+0.27%) |
Nov 28, 2022 | 73.81 | 75.47 | 72.57 | 73.19 | 45,383,744 | -1.95(-2.60%) |
Nov 25, 2022 | 75.67 | 76.04 | 74.75 | 75.14 | 26,018,972 | -1.26(-1.65%) |
Nov 23, 2022 | 75.49 | 78.22 | 75.30 | 76.40 | 81,623,656 | +1.15(+1.53%) |
Nov 22, 2022 | 72.72 | 75.33 | 72.11 | 75.25 | 55,377,696 | +2.79(+3.85%) |
Nov 21, 2022 | 72.21 | 72.98 | 71.57 | 72.46 | 51,538,352 | -1.11(-1.51%) |
Nov 18, 2022 | 75.07 | 75.35 | 72.18 | 73.57 | 73,223,280 | -0.33(-0.45%) |
Nov 17, 2022 | 70.56 | 74.38 | 70.16 | 73.90 | 82,205,376 | +1.20(+1.65%) |
Nov 16, 2022 | 73.65 | 74.83 | 71.92 | 72.70 | 79,818,704 | -3.67(-4.81%) |
Nov 15, 2022 | 77.26 | 79.16 | 75.39 | 76.37 | 108,848,032 | +2.84(+3.86%) |
Nov 14, 2022 | 75.22 | 75.25 | 72.67 | 73.53 | 108,803,032 | +1.16(+1.60%) |
Nov 11, 2022 | 69.58 | 73.32 | 68.29 | 72.37 | 111,710,400 | +3.90(+5.70%) |
Nov 10, 2022 | 64.30 | 68.80 | 63.62 | 68.47 | 107,907,168 | +8.55(+14.27%) |
Nov 09, 2022 | 62.28 | 63.05 | 59.80 | 59.92 | 62,874,720 | -3.93(-6.16%) |
Nov 08, 2022 | 64.09 | 64.96 | 62.37 | 63.85 | 75,876,384 | +0.77(+1.22%) |
Nov 07, 2022 | 62.93 | 63.53 | 61.40 | 63.08 | 62,669,392 | +0.89(+1.43%) |
Nov 04, 2022 | 62.50 | 63.00 | 60.53 | 62.19 | 84,791,376 | +2.08(+3.46%) |
Nov 03, 2022 | 58.11 | 62.28 | 58.03 | 60.11 | 95,246,640 | +1.48(+2.52%) |
Nov 02, 2022 | 63.00 | 63.93 | 58.57 | 58.63 | 142,608,656 | -1.03(-1.73%) |
Nov 01, 2022 | 61.49 | 61.99 | 59.42 | 59.66 | 83,530,544 | -0.40(-0.67%) |
Oct 31, 2022 | 60.75 | 61.86 | 59.52 | 60.06 | 73,247,896 | -1.95(-3.14%) |
Oct 28, 2022 | 59.10 | 62.35 | 58.92 | 62.01 | 78,199,656 | +3.41(+5.82%) |
Oct 27, 2022 | 61.60 | 62.72 | 58.51 | 58.60 | 83,830,256 | -1.13(-1.89%) |
Oct 26, 2022 | 59.69 | 61.77 | 59.15 | 59.73 | 79,846,688 | -1.74(-2.83%) |
Oct 25, 2022 | 58.76 | 61.98 | 58.69 | 61.47 | 85,437,424 | +2.77(+4.72%) |
Oct 24, 2022 | 58.57 | 59.00 | 56.66 | 58.70 | 76,293,544 | -0.12(-0.20%) |
Oct 21, 2022 | 57.22 | 58.91 | 55.72 | 58.82 | 95,369,720 | +1.05(+1.82%) |
Oct 20, 2022 | 57.47 | 60.20 | 57.40 | 57.77 | 79,513,680 | +0.54(+0.94%) |
Oct 19, 2022 | 57.33 | 59.04 | 56.57 | 57.23 | 75,650,328 | -0.69(-1.19%) |
Oct 18, 2022 | 59.91 | 60.49 | 56.40 | 57.92 | 102,986,112 | -0.04(-0.07%) |
Oct 17, 2022 | 57.35 | 58.51 | 57.10 | 57.96 | 76,900,608 | +2.02(+3.61%) |
Oct 14, 2022 | 59.60 | 59.94 | 55.84 | 55.94 | 96,959,312 | -3.00(-5.09%) |
Oct 13, 2022 | 55.52 | 60.14 | 54.57 | 58.94 | 131,170,648 | +1.09(+1.88%) |
Oct 12, 2022 | 57.45 | 58.32 | 56.32 | 57.85 | 89,229,504 | +0.22(+0.38%) |
Oct 11, 2022 | 57.21 | 58.91 | 56.05 | 57.63 | 114,003,208 | -0.18(-0.31%) |
Oct 10, 2022 | 57.31 | 58.79 | 56.30 | 57.81 | 112,192,064 | -0.63(-1.08%) |
Oct 07, 2022 | 64.01 | 64.03 | 58.22 | 58.44 | 163,855,632 | -9.41(-13.87%) |
Oct 06, 2022 | 67.82 | 70.29 | 67.66 | 67.85 | 98,082,936 | -0.09(-0.13%) |
Oct 05, 2022 | 66.59 | 68.69 | 64.52 | 67.94 | 87,466,856 | +0.04(+0.06%) |
Oct 04, 2022 | 68.27 | 69.18 | 67.33 | 67.90 | 77,129,992 | +1.79(+2.71%) |
Oct 03, 2022 | 64.46 | 66.91 | 63.39 | 66.11 | 83,800,960 | +2.75(+4.34%) |
Sep 30, 2022 | 63.62 | 65.91 | 63.34 | 63.36 | 81,664,136 | -0.78(-1.22%) |
Sep 29, 2022 | 67.15 | 67.20 | 62.83 | 64.14 | 102,505,936 | -4.22(-6.17%) |
Sep 28, 2022 | 67.11 | 68.80 | 66.56 | 68.36 | 72,326,992 | +1.19(+1.77%) |
Sep 27, 2022 | 67.90 | 68.78 | 66.00 | 67.17 | 94,832,984 | +0.87(+1.31%) |
Sep 26, 2022 | 67.87 | 68.74 | 66.25 | 66.30 | 82,856,800 | -1.66(-2.44%) |
Sep 23, 2022 | 68.00 | 69.08 | 66.82 | 67.96 | 87,689,952 | -1.54(-2.22%) |
Sep 22, 2022 | 73.89 | 74.29 | 69.17 | 69.50 | 101,388,248 | -4.98(-6.69%) |
Sep 21, 2022 | 75.43 | 78.41 | 74.45 | 74.48 | 82,028,768 | -0.77(-1.02%) |
Sep 20, 2022 | 76.08 | 76.58 | 74.73 | 75.25 | 51,101,480 | -1.52(-1.98%) |
Sep 19, 2022 | 75.39 | 77.34 | 75.35 | 76.77 | 64,923,808 | +0.26(+0.34%) |
Sep 16, 2022 | 75.62 | 76.82 | 74.68 | 76.51 | 75,300,648 | -0.15(-0.20%) |
Sep 15, 2022 | 76.64 | 77.97 | 74.91 | 76.66 | 81,765,240 | -0.79(-1.02%) |
Sep 14, 2022 | 77.10 | 78.08 | 75.87 | 77.45 | 71,438,520 | +0.42(+0.55%) |
Sep 13, 2022 | 80.96 | 81.47 | 76.80 | 77.03 | 80,852,224 | -7.61(-8.99%) |
Sep 12, 2022 | 84.89 | 85.35 | 83.46 | 84.64 | 71,900,376 | -0.81(-0.95%) |
Sep 09, 2022 | 84.03 | 85.68 | 83.84 | 85.45 | 68,937,072 | +2.67(+3.23%) |
Sep 08, 2022 | 80.03 | 83.45 | 79.24 | 82.78 | 89,046,000 | +3.17(+3.98%) |
Sep 07, 2022 | 79.24 | 80.25 | 77.74 | 79.61 | 67,907,176 | +0.89(+1.13%) |
Sep 06, 2022 | 80.41 | 80.89 | 78.37 | 78.72 | 68,693,376 | -1.52(-1.89%) |
Sep 02, 2022 | 83.32 | 83.65 | 79.81 | 80.24 | 84,935,312 | -2.09(-2.54%) |