Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.31 | 72.54 | 70.76 | 72.24 | 3,402,668 | +0.65(+0.91%) |
Nov 29, 2022 | 71.01 | 71.62 | 70.18 | 71.59 | 1,581,693 | +1.39(+1.98%) |
Nov 28, 2022 | 69.30 | 71.03 | 68.84 | 70.20 | 1,095,686 | -0.99(-1.39%) |
Nov 25, 2022 | 71.93 | 72.16 | 71.06 | 71.19 | 383,779 | -0.08(-0.11%) |
Nov 23, 2022 | 70.94 | 71.56 | 70.51 | 71.27 | 962,846 | -0.62(-0.86%) |
Nov 22, 2022 | 69.97 | 72.25 | 69.63 | 71.89 | 1,465,038 | +3.30(+4.81%) |
Nov 21, 2022 | 68.93 | 69.22 | 66.29 | 68.59 | 1,455,527 | -1.65(-2.35%) |
Nov 18, 2022 | 68.08 | 70.49 | 66.68 | 70.24 | 2,997,580 | +1.32(+1.92%) |
Nov 17, 2022 | 69.04 | 69.22 | 67.75 | 68.92 | 1,036,453 | -1.15(-1.64%) |
Nov 16, 2022 | 71.15 | 71.89 | 69.20 | 70.06 | 1,429,578 | -1.98(-2.75%) |
Nov 15, 2022 | 70.51 | 72.27 | 70.12 | 72.04 | 1,145,668 | +2.21(+3.17%) |
Nov 14, 2022 | 70.15 | 71.36 | 69.81 | 69.83 | 1,238,374 | -0.71(-1.00%) |
Nov 11, 2022 | 70.74 | 71.65 | 69.30 | 70.54 | 1,424,317 | +1.02(+1.47%) |
Nov 10, 2022 | 67.99 | 69.98 | 66.68 | 69.52 | 1,674,409 | +3.19(+4.80%) |
Nov 09, 2022 | 69.12 | 69.44 | 66.27 | 66.33 | 1,855,054 | -3.77(-5.37%) |
Nov 08, 2022 | 69.45 | 70.44 | 68.75 | 70.10 | 1,608,122 | +0.83(+1.19%) |
Nov 07, 2022 | 68.66 | 70.09 | 68.00 | 69.28 | 1,968,390 | +0.94(+1.38%) |
Nov 04, 2022 | 69.58 | 70.84 | 67.46 | 68.33 | 2,256,045 | +0.66(+0.98%) |
Nov 03, 2022 | 64.69 | 69.48 | 63.92 | 67.67 | 2,760,786 | +2.61(+4.01%) |
Nov 02, 2022 | 66.10 | 65.06 | 2,072,597 | -1.46(-2.19%) | ||
Nov 01, 2022 | 67.41 | 67.67 | 66.06 | 66.52 | 1,485,021 | +0.13(+0.19%) |
Oct 31, 2022 | 64.63 | 66.79 | 64.63 | 66.39 | 1,451,701 | +1.17(+1.80%) |
Oct 28, 2022 | 66.01 | 66.36 | 63.76 | 65.22 | 1,228,864 | -0.38(-0.58%) |
Oct 27, 2022 | 66.17 | 66.54 | 65.32 | 65.60 | 1,713,873 | +0.57(+0.88%) |
Oct 26, 2022 | 64.92 | 66.08 | 64.55 | 65.03 | 1,782,660 | +0.57(+0.88%) |
Oct 25, 2022 | 63.97 | 64.50 | 63.26 | 64.46 | 2,227,292 | +0.43(+0.68%) |
Oct 24, 2022 | 65.87 | 66.03 | 63.79 | 64.02 | 1,976,646 | -1.47(-2.24%) |
Oct 21, 2022 | 64.10 | 65.70 | 62.76 | 65.49 | 1,466,717 | +1.95(+3.07%) |
Oct 20, 2022 | 65.17 | 65.17 | 62.96 | 63.54 | 1,797,693 | -1.30(-2.01%) |
Oct 19, 2022 | 64.86 | 65.79 | 64.44 | 64.84 | 1,986,078 | -0.02(-0.03%) |
Oct 18, 2022 | 64.68 | 65.76 | 63.53 | 64.86 | 1,764,996 | +1.02(+1.60%) |
Oct 17, 2022 | 63.78 | 64.43 | 63.21 | 63.84 | 1,882,403 | +1.08(+1.72%) |
Oct 14, 2022 | 65.48 | 66.23 | 62.60 | 62.75 | 2,213,631 | -3.30(-5.00%) |
Oct 13, 2022 | 61.69 | 66.23 | 61.64 | 66.06 | 2,484,714 | +3.42(+5.46%) |
Oct 12, 2022 | 63.09 | 63.56 | 62.09 | 62.64 | 2,826,473 | -0.98(-1.53%) |
Oct 11, 2022 | 60.77 | 63.91 | 60.62 | 63.61 | 50,756,200 | +2.41(+3.93%) |
Oct 10, 2022 | 61.34 | 63.15 | 60.77 | 61.21 | 2,970,140 | -0.40(-0.64%) |
Oct 07, 2022 | 62.20 | 62.75 | 60.61 | 61.61 | 3,639,711 | -1.06(-1.70%) |
Oct 06, 2022 | 63.28 | 64.61 | 62.64 | 62.67 | 1,300,359 | -1.22(-1.91%) |
Oct 05, 2022 | 62.43 | 64.41 | 61.16 | 63.89 | 2,089,849 | +0.73(+1.16%) |
Oct 04, 2022 | 62.51 | 63.41 | 62.18 | 63.15 | 2,144,885 | +2.31(+3.79%) |
Oct 03, 2022 | 60.72 | 61.91 | 60.16 | 60.84 | 1,855,315 | +2.55(+4.38%) |
Sep 30, 2022 | 58.37 | 59.53 | 57.63 | 58.29 | 2,437,906 | -0.44(-0.76%) |
Sep 29, 2022 | 58.33 | 58.83 | 56.61 | 58.74 | 1,655,929 | -0.29(-0.49%) |
Sep 28, 2022 | 56.62 | 59.20 | 56.47 | 59.03 | 2,330,648 | +2.80(+4.98%) |
Sep 27, 2022 | 56.77 | 57.76 | 55.67 | 56.22 | 2,441,998 | +0.89(+1.61%) |
Sep 26, 2022 | 57.24 | 57.97 | 55.29 | 55.34 | 2,562,307 | -2.39(-4.13%) |
Sep 23, 2022 | 60.95 | 61.06 | 56.82 | 57.72 | 2,272,988 | -5.51(-8.71%) |
Sep 22, 2022 | 65.52 | 65.52 | 63.07 | 63.23 | 1,318,905 | -1.39(-2.15%) |
Sep 21, 2022 | 67.58 | 67.58 | 64.52 | 64.62 | 1,757,815 | -1.57(-2.38%) |
Sep 20, 2022 | 66.82 | 66.98 | 65.49 | 66.19 | 1,927,942 | -0.81(-1.21%) |
Sep 19, 2022 | 64.73 | 67.36 | 64.60 | 67.01 | 1,633,316 | +0.60(+0.90%) |
Sep 16, 2022 | 69.15 | 69.27 | 65.59 | 66.41 | 3,178,895 | -3.29(-4.73%) |
Sep 15, 2022 | 68.64 | 70.67 | 68.59 | 69.70 | 1,931,585 | -0.29(-0.41%) |
Sep 14, 2022 | 67.08 | 70.36 | 67.08 | 69.99 | 2,219,937 | +3.27(+4.91%) |
Sep 13, 2022 | 69.00 | 69.74 | 66.39 | 66.72 | 2,054,109 | -3.54(-5.03%) |
Sep 12, 2022 | 70.24 | 71.16 | 69.43 | 70.25 | 1,415,062 | +0.83(+1.20%) |
Sep 09, 2022 | 68.75 | 69.67 | 68.48 | 69.42 | 1,349,755 | +1.66(+2.45%) |
Sep 08, 2022 | 66.31 | 68.46 | 66.09 | 67.76 | 1,913,231 | +1.89(+2.87%) |
Sep 07, 2022 | 64.71 | 66.22 | 63.96 | 65.87 | 1,504,307 | +0.13(+0.19%) |
Sep 06, 2022 | 67.67 | 68.05 | 65.37 | 65.74 | 1,307,316 | -1.52(-2.26%) |
Sep 02, 2022 | 67.26 | 67.94 | 66.12 | 67.26 | 1,336,983 | +1.91(+2.93%) |