Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.53 | 65.61 | 62.85 | 65.53 | 1,902,653 | +0.68(+1.04%) |
Nov 29, 2022 | 64.17 | 65.00 | 63.97 | 64.86 | 864,536 | +0.79(+1.24%) |
Nov 28, 2022 | 64.79 | 65.13 | 63.76 | 64.06 | 1,172,474 | -1.57(-2.39%) |
Nov 25, 2022 | 65.80 | 65.95 | 65.31 | 65.63 | 305,924 | +0.09(+0.14%) |
Nov 23, 2022 | 65.80 | 66.02 | 65.19 | 65.54 | 706,530 | -0.35(-0.53%) |
Nov 22, 2022 | 65.25 | 65.99 | 65.22 | 65.89 | 1,011,721 | +1.21(+1.86%) |
Nov 21, 2022 | 64.48 | 64.86 | 63.83 | 64.68 | 979,413 | +0.83(+1.30%) |
Nov 18, 2022 | 65.38 | 65.38 | 62.49 | 63.85 | 1,854,356 | -0.22(-0.34%) |
Nov 17, 2022 | 64.35 | 64.54 | 63.64 | 64.07 | 947,688 | -1.29(-1.97%) |
Nov 16, 2022 | 66.76 | 67.17 | 64.97 | 65.36 | 742,262 | -1.52(-2.27%) |
Nov 15, 2022 | 67.14 | 67.98 | 66.09 | 66.88 | 1,162,142 | +0.80(+1.22%) |
Nov 14, 2022 | 66.90 | 67.88 | 66.07 | 66.07 | 1,256,211 | -1.18(-1.75%) |
Nov 11, 2022 | 68.47 | 68.97 | 66.70 | 67.25 | 2,395,867 | -0.82(-1.21%) |
Nov 10, 2022 | 66.30 | 68.28 | 65.82 | 68.07 | 1,782,873 | +4.34(+6.81%) |
Nov 09, 2022 | 64.53 | 65.26 | 63.67 | 63.73 | 1,974,051 | -1.56(-2.39%) |
Nov 08, 2022 | 64.24 | 66.14 | 64.24 | 65.30 | 2,741,854 | +1.14(+1.78%) |
Nov 07, 2022 | 62.88 | 64.15 | 62.27 | 64.15 | 1,786,179 | +2.07(+3.34%) |
Nov 04, 2022 | 61.24 | 62.29 | 60.84 | 62.08 | 1,284,754 | +1.76(+2.92%) |
Nov 03, 2022 | 61.12 | 61.12 | 59.96 | 60.32 | 2,882,344 | -1.61(-2.60%) |
Nov 02, 2022 | 63.88 | 61.88 | 61.93 | 2,079,510 | -2.32(-3.61%) | |
Nov 01, 2022 | 65.22 | 65.29 | 64.09 | 64.25 | 3,375,564 | -0.16(-0.24%) |
Oct 31, 2022 | 64.86 | 65.22 | 64.36 | 64.40 | 3,872,427 | -0.52(-0.80%) |
Oct 28, 2022 | 64.17 | 64.98 | 63.62 | 64.92 | 2,380,209 | +1.21(+1.91%) |
Oct 27, 2022 | 63.93 | 64.65 | 63.32 | 63.71 | 1,540,263 | +0.50(+0.79%) |
Oct 26, 2022 | 63.52 | 64.33 | 63.18 | 63.20 | 1,303,154 | -0.01(-0.01%) |
Oct 25, 2022 | 60.95 | 63.79 | 60.95 | 63.21 | 1,746,170 | +1.64(+2.67%) |
Oct 24, 2022 | 60.27 | 61.65 | 60.04 | 61.57 | 2,424,708 | +1.88(+3.15%) |
Oct 21, 2022 | 59.08 | 61.42 | 58.56 | 59.69 | 3,180,944 | +0.53(+0.90%) |
Oct 20, 2022 | 61.66 | 62.55 | 58.85 | 59.16 | 3,547,357 | -2.64(-4.27%) |
Oct 19, 2022 | 65.77 | 65.94 | 61.67 | 61.80 | 4,265,116 | -6.11(-9.00%) |
Oct 18, 2022 | 68.89 | 69.60 | 67.10 | 67.91 | 2,103,981 | +0.61(+0.91%) |
Oct 17, 2022 | 67.44 | 67.91 | 66.41 | 67.30 | 1,311,135 | +1.42(+2.16%) |
Oct 14, 2022 | 66.65 | 68.65 | 65.46 | 65.87 | 1,767,596 | -0.30(-0.46%) |
Oct 13, 2022 | 62.51 | 66.74 | 62.21 | 66.17 | 1,323,451 | +2.64(+4.16%) |
Oct 12, 2022 | 63.47 | 64.69 | 62.88 | 63.53 | 1,210,409 | -0.11(-0.17%) |
Oct 11, 2022 | 64.60 | 64.98 | 63.14 | 63.64 | 1,440,907 | -1.40(-2.15%) |
Oct 10, 2022 | 66.62 | 67.04 | 64.68 | 65.04 | 903,925 | -1.13(-1.71%) |
Oct 07, 2022 | 67.24 | 67.24 | 65.49 | 66.17 | 1,537,153 | -1.48(-2.19%) |
Oct 06, 2022 | 68.60 | 69.19 | 67.45 | 67.65 | 1,450,204 | -1.51(-2.18%) |
Oct 05, 2022 | 68.84 | 69.50 | 68.59 | 69.16 | 1,078,161 | -0.67(-0.95%) |
Oct 04, 2022 | 67.88 | 69.83 | 67.88 | 69.83 | 1,550,140 | +3.12(+4.68%) |
Oct 03, 2022 | 65.87 | 67.13 | 64.52 | 66.70 | 1,665,005 | +1.75(+2.70%) |
Sep 30, 2022 | 65.98 | 66.07 | 64.86 | 64.95 | 1,783,665 | -1.07(-1.62%) |
Sep 29, 2022 | 66.37 | 66.65 | 65.02 | 66.02 | 1,466,952 | -1.13(-1.69%) |
Sep 28, 2022 | 66.30 | 67.53 | 65.95 | 67.15 | 1,472,757 | +1.32(+2.01%) |
Sep 27, 2022 | 67.40 | 67.57 | 64.85 | 65.83 | 1,219,564 | -0.90(-1.34%) |
Sep 26, 2022 | 67.32 | 68.27 | 66.02 | 66.72 | 977,396 | -1.16(-1.71%) |
Sep 23, 2022 | 68.64 | 69.13 | 66.69 | 67.88 | 2,120,725 | -1.69(-2.43%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.01 | 69.57 | 888,299 | -1.45(-2.05%) |
Sep 21, 2022 | 72.38 | 73.27 | 71.02 | 71.02 | 1,129,922 | -0.98(-1.36%) |
Sep 20, 2022 | 71.96 | 72.46 | 71.17 | 72.00 | 1,149,556 | -0.48(-0.67%) |
Sep 19, 2022 | 70.76 | 72.80 | 70.76 | 72.49 | 1,232,843 | +0.72(+1.01%) |
Sep 16, 2022 | 72.07 | 72.56 | 70.85 | 71.76 | 2,585,729 | -1.42(-1.93%) |
Sep 15, 2022 | 73.29 | 74.29 | 72.85 | 73.18 | 2,122,425 | +0.17(+0.24%) |
Sep 14, 2022 | 74.71 | 74.71 | 72.30 | 73.01 | 2,375,773 | -1.32(-1.78%) |
Sep 13, 2022 | 75.48 | 76.89 | 74.12 | 74.33 | 1,727,890 | -2.90(-3.75%) |
Sep 12, 2022 | 77.33 | 78.29 | 76.59 | 77.23 | 1,609,717 | +0.62(+0.80%) |
Sep 09, 2022 | 77.07 | 77.61 | 76.51 | 76.61 | 1,597,554 | -0.04(-0.05%) |
Sep 08, 2022 | 74.11 | 76.70 | 73.75 | 76.65 | 963,050 | +2.17(+2.92%) |
Sep 07, 2022 | 71.90 | 74.93 | 71.90 | 74.48 | 1,026,472 | +2.01(+2.78%) |
Sep 06, 2022 | 73.84 | 74.24 | 72.03 | 72.46 | 990,402 | -0.95(-1.30%) |
Sep 02, 2022 | 74.50 | 75.38 | 72.98 | 73.42 | 999,506 | +0.02(+0.02%) |