Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.82 | 73.02 | 69.00 | 72.76 | 113,051 | +2.21(+3.13%) |
Nov 29, 2022 | 70.24 | 71.30 | 70.20 | 70.55 | 58,660 | +0.55(+0.79%) |
Nov 28, 2022 | 70.17 | 70.47 | 68.61 | 70.00 | 59,121 | -0.62(-0.88%) |
Nov 25, 2022 | 72.27 | 72.61 | 69.30 | 70.62 | 38,865 | -1.65(-2.28%) |
Nov 23, 2022 | 71.95 | 73.12 | 71.00 | 72.27 | 76,387 | +0.46(+0.64%) |
Nov 22, 2022 | 70.27 | 72.69 | 70.00 | 71.81 | 92,127 | +2.49(+3.59%) |
Nov 21, 2022 | 68.55 | 70.97 | 67.35 | 69.32 | 134,113 | -0.69(-0.99%) |
Nov 18, 2022 | 69.34 | 70.26 | 67.50 | 70.01 | 125,255 | +3.00(+4.48%) |
Nov 17, 2022 | 52.24 | 67.59 | 52.24 | 67.01 | 370,200 | +1.35(+2.06%) |
Nov 16, 2022 | 69.31 | 69.31 | 63.01 | 65.66 | 202,370 | -4.79(-6.80%) |
Nov 15, 2022 | 70.38 | 73.24 | 69.01 | 70.45 | 85,013 | +1.90(+2.77%) |
Nov 14, 2022 | 74.90 | 74.90 | 67.38 | 68.55 | 76,856 | -6.38(-8.51%) |
Nov 11, 2022 | 70.94 | 76.02 | 70.70 | 74.93 | 87,274 | +4.45(+6.31%) |
Nov 10, 2022 | 68.26 | 73.80 | 68.26 | 70.48 | 84,504 | +5.48(+8.43%) |
Nov 09, 2022 | 65.75 | 66.32 | 64.74 | 65.00 | 55,471 | -1.44(-2.17%) |
Nov 08, 2022 | 66.98 | 68.69 | 64.38 | 66.44 | 43,186 | +0.06(+0.09%) |
Nov 07, 2022 | 66.10 | 67.22 | 64.23 | 66.38 | 47,541 | +0.38(+0.58%) |
Nov 04, 2022 | 68.64 | 68.90 | 64.35 | 66.00 | 46,875 | -1.73(-2.55%) |
Nov 03, 2022 | 66.41 | 68.87 | 65.79 | 67.73 | 44,046 | +0.31(+0.46%) |
Nov 02, 2022 | 69.04 | 71.21 | 67.29 | 67.42 | 50,295 | -2.55(-3.64%) |
Nov 01, 2022 | 65.68 | 71.69 | 65.68 | 69.97 | 59,325 | +1.61(+2.36%) |
Oct 31, 2022 | 67.10 | 70.06 | 67.10 | 68.36 | 63,378 | -0.37(-0.54%) |
Oct 28, 2022 | 67.18 | 69.11 | 65.19 | 68.73 | 71,345 | +2.02(+3.03%) |
Oct 27, 2022 | 68.02 | 68.73 | 66.48 | 66.71 | 70,336 | -0.08(-0.12%) |
Oct 26, 2022 | 67.72 | 69.56 | 66.79 | 66.79 | 60,918 | -0.61(-0.91%) |
Oct 25, 2022 | 63.46 | 68.51 | 62.88 | 67.40 | 56,331 | +4.18(+6.61%) |
Oct 24, 2022 | 62.70 | 64.21 | 61.18 | 63.22 | 40,692 | +1.04(+1.67%) |
Oct 21, 2022 | 60.65 | 62.30 | 60.26 | 62.18 | 44,417 | +1.97(+3.27%) |
Oct 20, 2022 | 60.83 | 62.42 | 59.66 | 60.21 | 58,905 | -0.96(-1.57%) |
Oct 19, 2022 | 63.44 | 63.92 | 59.16 | 61.17 | 76,557 | -2.82(-4.41%) |
Oct 18, 2022 | 64.47 | 65.31 | 62.55 | 63.99 | 55,524 | +0.89(+1.41%) |
Oct 17, 2022 | 62.70 | 63.36 | 61.92 | 63.10 | 45,856 | +1.94(+3.17%) |
Oct 14, 2022 | 61.97 | 62.27 | 60.87 | 61.16 | 36,923 | -0.24(-0.39%) |
Oct 13, 2022 | 60.40 | 62.42 | 60.01 | 61.40 | 49,356 | +0.03(+0.05%) |
Oct 12, 2022 | 60.64 | 62.21 | 59.22 | 61.37 | 29,471 | +0.87(+1.44%) |
Oct 11, 2022 | 59.24 | 61.19 | 58.67 | 60.50 | 58,692 | +0.79(+1.32%) |
Oct 10, 2022 | 59.46 | 61.01 | 58.93 | 59.71 | 44,613 | +0.25(+0.42%) |
Oct 07, 2022 | 60.36 | 61.19 | 58.85 | 59.46 | 65,545 | -1.82(-2.97%) |
Oct 06, 2022 | 61.65 | 62.28 | 61.06 | 61.28 | 34,787 | -0.93(-1.49%) |
Oct 05, 2022 | 62.03 | 62.56 | 59.20 | 62.21 | 71,507 | -1.18(-1.86%) |
Oct 04, 2022 | 62.54 | 64.16 | 62.54 | 63.39 | 65,604 | +2.21(+3.61%) |
Oct 03, 2022 | 62.05 | 63.56 | 60.61 | 61.18 | 78,957 | +0.16(+0.26%) |
Sep 30, 2022 | 61.88 | 63.05 | 60.16 | 61.02 | 99,738 | -0.92(-1.49%) |
Sep 29, 2022 | 66.89 | 67.59 | 61.64 | 61.95 | 148,203 | -6.79(-9.87%) |
Sep 28, 2022 | 66.85 | 69.80 | 67.52 | 68.73 | 80,992 | +2.00(+3.00%) |
Sep 27, 2022 | 67.65 | 68.07 | 65.47 | 66.73 | 62,217 | -0.05(-0.07%) |
Sep 26, 2022 | 66.77 | 68.74 | 66.32 | 66.78 | 68,724 | -0.54(-0.80%) |
Sep 23, 2022 | 66.43 | 67.41 | 65.45 | 67.32 | 64,380 | +0.25(+0.38%) |
Sep 22, 2022 | 67.98 | 67.98 | 66.00 | 67.06 | 55,810 | -0.73(-1.07%) |
Sep 21, 2022 | 69.42 | 70.31 | 67.40 | 67.79 | 87,664 | -1.57(-2.26%) |
Sep 20, 2022 | 70.71 | 70.71 | 68.67 | 69.36 | 65,525 | -1.64(-2.31%) |
Sep 19, 2022 | 69.02 | 71.56 | 68.86 | 71.00 | 80,720 | +1.57(+2.26%) |
Sep 16, 2022 | 70.29 | 70.33 | 68.29 | 69.43 | 158,629 | -1.44(-2.03%) |
Sep 15, 2022 | 70.00 | 72.25 | 69.76 | 70.87 | 91,411 | +0.06(+0.08%) |
Sep 14, 2022 | 73.22 | 73.22 | 69.40 | 70.81 | 80,626 | -2.41(-3.29%) |
Sep 13, 2022 | 75.46 | 75.80 | 72.45 | 73.22 | 107,936 | -3.89(-5.04%) |
Sep 12, 2022 | 79.37 | 79.65 | 77.04 | 77.11 | 59,590 | -0.98(-1.25%) |
Sep 09, 2022 | 77.47 | 79.67 | 76.02 | 78.09 | 103,010 | +1.52(+1.99%) |
Sep 08, 2022 | 76.34 | 76.67 | 74.54 | 76.57 | 81,550 | -0.70(-0.91%) |
Sep 07, 2022 | 75.23 | 78.06 | 75.23 | 77.27 | 55,337 | +2.04(+2.71%) |
Sep 06, 2022 | 78.02 | 78.96 | 75.15 | 75.23 | 66,991 | -2.99(-3.82%) |
Sep 02, 2022 | 81.03 | 81.03 | 77.97 | 78.22 | 61,203 | -1.81(-2.26%) |