Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 76.64 | 79.01 | 76.23 | 78.96 | 274,873 | +1.99(+2.58%) |
Nov 29, 2022 | 76.71 | 77.34 | 76.66 | 76.97 | 174,511 | +0.26(+0.33%) |
Nov 28, 2022 | 76.94 | 77.48 | 76.47 | 76.71 | 278,460 | -1.64(-2.10%) |
Nov 25, 2022 | 77.90 | 78.48 | 77.66 | 78.36 | 110,776 | +0.30(+0.39%) |
Nov 23, 2022 | 76.87 | 78.36 | 76.87 | 78.05 | 188,361 | +0.83(+1.07%) |
Nov 22, 2022 | 76.11 | 77.44 | 75.96 | 77.23 | 219,794 | +1.53(+2.03%) |
Nov 21, 2022 | 75.52 | 76.65 | 75.35 | 75.69 | 303,152 | -0.19(-0.25%) |
Nov 18, 2022 | 75.24 | 75.90 | 74.28 | 75.88 | 385,592 | +1.79(+2.42%) |
Nov 17, 2022 | 73.36 | 74.20 | 72.30 | 74.09 | 256,763 | -0.22(-0.29%) |
Nov 16, 2022 | 74.30 | 74.91 | 73.84 | 74.31 | 296,483 | -0.44(-0.59%) |
Nov 15, 2022 | 75.77 | 76.04 | 73.78 | 74.75 | 363,351 | +0.18(+0.24%) |
Nov 14, 2022 | 73.19 | 75.89 | 72.93 | 74.57 | 413,566 | +0.67(+0.90%) |
Nov 11, 2022 | 73.74 | 74.90 | 73.74 | 73.90 | 474,124 | +0.46(+0.63%) |
Nov 10, 2022 | 72.57 | 73.95 | 72.57 | 73.44 | 331,098 | +2.91(+4.13%) |
Nov 09, 2022 | 71.09 | 71.93 | 70.10 | 70.53 | 350,148 | -1.13(-1.58%) |
Nov 08, 2022 | 70.58 | 72.38 | 70.53 | 71.66 | 423,742 | +1.44(+2.04%) |
Nov 07, 2022 | 69.61 | 70.44 | 68.88 | 70.23 | 310,452 | +1.30(+1.88%) |
Nov 04, 2022 | 68.33 | 69.97 | 67.32 | 68.93 | 293,465 | +1.84(+2.74%) |
Nov 03, 2022 | 65.40 | 67.48 | 65.27 | 67.09 | 252,695 | +0.56(+0.84%) |
Nov 02, 2022 | 68.94 | 66.53 | 66.53 | 460,600 | -2.55(-3.69%) | |
Nov 01, 2022 | 69.47 | 69.47 | 67.91 | 69.08 | 284,426 | +0.54(+0.79%) |
Oct 31, 2022 | 68.47 | 69.47 | 68.09 | 68.53 | 518,620 | +0.02(+0.03%) |
Oct 28, 2022 | 67.11 | 68.75 | 66.97 | 68.52 | 224,448 | +1.50(+2.24%) |
Oct 27, 2022 | 66.82 | 67.92 | 66.70 | 67.01 | 136,746 | +0.57(+0.86%) |
Oct 26, 2022 | 66.87 | 67.74 | 65.48 | 66.44 | 171,662 | +0.32(+0.49%) |
Oct 25, 2022 | 64.31 | 66.31 | 64.31 | 66.12 | 210,535 | +1.84(+2.86%) |
Oct 24, 2022 | 64.54 | 64.91 | 63.81 | 64.28 | 239,037 | +0.26(+0.40%) |
Oct 21, 2022 | 61.99 | 64.51 | 61.99 | 64.02 | 331,371 | +2.35(+3.81%) |
Oct 20, 2022 | 63.56 | 64.45 | 61.17 | 61.67 | 299,723 | -2.27(-3.55%) |
Oct 19, 2022 | 65.29 | 66.36 | 63.55 | 63.94 | 275,544 | -2.35(-3.54%) |
Oct 18, 2022 | 66.55 | 66.66 | 65.29 | 66.29 | 293,142 | +1.33(+2.04%) |
Oct 17, 2022 | 64.44 | 65.25 | 63.91 | 64.97 | 265,094 | +1.84(+2.91%) |
Oct 14, 2022 | 64.76 | 64.92 | 63.01 | 63.13 | 227,372 | -0.92(-1.44%) |
Oct 13, 2022 | 61.67 | 64.75 | 61.05 | 64.05 | 227,555 | +1.13(+1.80%) |
Oct 12, 2022 | 63.76 | 63.76 | 62.65 | 62.92 | 239,598 | -0.54(-0.85%) |
Oct 11, 2022 | 62.85 | 64.77 | 62.85 | 63.46 | 297,416 | +0.17(+0.26%) |
Oct 10, 2022 | 63.91 | 64.00 | 62.80 | 63.29 | 208,655 | -0.24(-0.37%) |
Oct 07, 2022 | 65.61 | 65.94 | 63.25 | 63.53 | 282,594 | -2.55(-3.85%) |
Oct 06, 2022 | 65.09 | 66.60 | 65.09 | 66.08 | 293,466 | +0.45(+0.69%) |
Oct 05, 2022 | 63.52 | 65.93 | 63.52 | 65.62 | 255,505 | +0.75(+1.15%) |
Oct 04, 2022 | 63.79 | 65.27 | 63.79 | 64.88 | 356,019 | +2.24(+3.58%) |
Oct 03, 2022 | 60.12 | 62.92 | 60.10 | 62.64 | 369,395 | +3.55(+6.01%) |
Sep 30, 2022 | 59.63 | 61.10 | 59.09 | 59.09 | 481,650 | -0.36(-0.61%) |
Sep 29, 2022 | 59.88 | 60.23 | 58.79 | 59.45 | 487,024 | -1.32(-2.17%) |
Sep 28, 2022 | 58.96 | 61.39 | 58.80 | 60.77 | 338,610 | +2.00(+3.40%) |
Sep 27, 2022 | 59.58 | 60.13 | 58.31 | 58.77 | 441,357 | -0.53(-0.90%) |
Sep 26, 2022 | 59.30 | 60.55 | 59.19 | 59.30 | 431,491 | -0.56(-0.94%) |
Sep 23, 2022 | 59.48 | 59.91 | 58.35 | 59.86 | 469,602 | -0.76(-1.25%) |
Sep 22, 2022 | 60.03 | 61.30 | 59.02 | 60.62 | 649,680 | +1.79(+3.04%) |
Sep 21, 2022 | 60.11 | 60.47 | 58.71 | 58.83 | 426,047 | -0.82(-1.37%) |
Sep 20, 2022 | 59.71 | 59.88 | 59.16 | 59.65 | 261,633 | -1.19(-1.96%) |
Sep 19, 2022 | 58.24 | 60.84 | 58.24 | 60.84 | 300,097 | +2.05(+3.48%) |
Sep 16, 2022 | 59.53 | 59.53 | 57.93 | 58.79 | 519,952 | -1.70(-2.81%) |
Sep 15, 2022 | 61.45 | 62.00 | 60.19 | 60.49 | 276,224 | -1.22(-1.98%) |
Sep 14, 2022 | 62.59 | 62.59 | 60.71 | 61.71 | 295,443 | -1.19(-1.89%) |
Sep 13, 2022 | 65.38 | 65.61 | 62.83 | 62.90 | 240,933 | -4.37(-6.49%) |
Sep 12, 2022 | 67.16 | 67.62 | 66.40 | 67.27 | 225,373 | +1.02(+1.54%) |
Sep 09, 2022 | 65.21 | 66.25 | 64.90 | 66.24 | 166,864 | +1.54(+2.39%) |
Sep 08, 2022 | 63.94 | 64.79 | 63.37 | 64.70 | 155,137 | +0.13(+0.20%) |
Sep 07, 2022 | 62.04 | 64.60 | 61.58 | 64.57 | 234,396 | +2.57(+4.14%) |
Sep 06, 2022 | 62.88 | 62.88 | 61.60 | 62.01 | 231,062 | -0.79(-1.25%) |
Sep 02, 2022 | 63.71 | 64.26 | 62.31 | 62.79 | 254,502 | +0.03(+0.05%) |