Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.08 | 65.22 | 61.74 | 64.71 | 7,899,811 | -4.00(-5.82%) |
Nov 29, 2022 | 69.89 | 70.19 | 68.62 | 68.71 | 1,956,125 | -0.75(-1.07%) |
Nov 28, 2022 | 71.10 | 71.13 | 69.15 | 69.46 | 1,743,634 | -2.00(-2.80%) |
Nov 25, 2022 | 71.42 | 71.97 | 71.07 | 71.46 | 507,977 | +0.00(+0.00%) |
Nov 23, 2022 | 70.70 | 71.92 | 70.59 | 71.46 | 973,757 | +0.75(+1.06%) |
Nov 22, 2022 | 69.65 | 70.84 | 69.28 | 70.71 | 1,079,221 | +1.30(+1.88%) |
Nov 21, 2022 | 70.24 | 70.35 | 69.21 | 69.41 | 1,166,009 | -1.15(-1.63%) |
Nov 18, 2022 | 70.24 | 70.86 | 69.84 | 70.56 | 1,596,231 | +0.82(+1.18%) |
Nov 17, 2022 | 68.41 | 69.79 | 67.82 | 69.74 | 971,542 | +0.51(+0.73%) |
Nov 16, 2022 | 70.48 | 70.48 | 69.19 | 69.23 | 851,738 | -1.56(-2.20%) |
Nov 15, 2022 | 71.08 | 71.76 | 70.28 | 70.79 | 915,736 | +0.75(+1.07%) |
Nov 14, 2022 | 70.01 | 71.03 | 69.52 | 70.04 | 1,207,021 | -0.31(-0.44%) |
Nov 11, 2022 | 69.33 | 70.87 | 68.57 | 70.35 | 1,469,157 | +1.52(+2.21%) |
Nov 10, 2022 | 67.62 | 69.01 | 67.12 | 68.83 | 1,597,366 | +3.73(+5.73%) |
Nov 09, 2022 | 65.93 | 66.15 | 64.88 | 65.10 | 1,475,292 | -1.37(-2.06%) |
Nov 08, 2022 | 66.61 | 67.50 | 66.08 | 66.46 | 1,061,647 | +0.05(+0.07%) |
Nov 07, 2022 | 65.64 | 66.75 | 65.31 | 66.42 | 1,203,359 | +0.57(+0.87%) |
Nov 04, 2022 | 66.07 | 67.96 | 64.92 | 65.84 | 1,356,399 | +1.10(+1.70%) |
Nov 03, 2022 | 64.83 | 65.27 | 63.98 | 64.74 | 815,682 | -1.18(-1.79%) |
Nov 02, 2022 | 67.58 | 68.26 | 65.77 | 65.92 | 1,249,915 | -2.06(-3.03%) |
Nov 01, 2022 | 66.94 | 68.28 | 66.59 | 67.98 | 1,508,919 | +1.67(+2.53%) |
Oct 31, 2022 | 65.90 | 66.76 | 65.32 | 66.30 | 1,875,261 | -0.12(-0.19%) |
Oct 28, 2022 | 64.82 | 66.47 | 64.79 | 66.43 | 1,618,032 | +1.85(+2.86%) |
Oct 27, 2022 | 65.33 | 66.02 | 64.35 | 64.58 | 2,498,441 | +0.01(+0.01%) |
Oct 26, 2022 | 63.89 | 65.81 | 63.61 | 64.57 | 1,914,639 | -0.37(-0.57%) |
Oct 25, 2022 | 63.52 | 65.03 | 63.11 | 64.94 | 1,455,488 | +1.45(+2.28%) |
Oct 24, 2022 | 63.07 | 63.69 | 62.54 | 63.50 | 1,398,833 | +0.71(+1.13%) |
Oct 21, 2022 | 59.93 | 63.00 | 59.58 | 62.79 | 1,779,321 | +2.99(+4.99%) |
Oct 20, 2022 | 59.89 | 60.96 | 59.46 | 59.80 | 1,678,502 | +0.18(+0.31%) |
Oct 19, 2022 | 59.63 | 60.60 | 59.29 | 59.62 | 1,338,323 | -0.43(-0.72%) |
Oct 18, 2022 | 61.91 | 62.29 | 59.49 | 60.05 | 2,019,735 | -0.41(-0.68%) |
Oct 17, 2022 | 60.97 | 61.52 | 60.11 | 60.46 | 2,288,857 | +0.73(+1.22%) |
Oct 14, 2022 | 61.76 | 61.86 | 59.61 | 59.74 | 2,525,411 | -1.63(-2.65%) |
Oct 13, 2022 | 58.42 | 61.58 | 57.96 | 61.36 | 2,243,745 | +1.70(+2.86%) |
Oct 12, 2022 | 59.74 | 60.68 | 59.37 | 59.66 | 1,254,334 | +0.26(+0.44%) |
Oct 11, 2022 | 61.15 | 61.26 | 59.13 | 59.40 | 1,789,965 | -1.90(-3.09%) |
Oct 10, 2022 | 63.51 | 63.72 | 60.89 | 61.30 | 2,639,312 | -1.95(-3.09%) |
Oct 07, 2022 | 63.17 | 63.44 | 62.42 | 63.25 | 1,372,410 | -0.88(-1.37%) |
Oct 06, 2022 | 63.60 | 64.26 | 63.12 | 64.13 | 2,681,151 | +0.30(+0.46%) |
Oct 05, 2022 | 62.77 | 64.22 | 62.63 | 63.83 | 1,531,159 | +0.60(+0.95%) |
Oct 04, 2022 | 62.15 | 63.38 | 62.04 | 63.23 | 2,200,507 | +2.30(+3.77%) |
Oct 03, 2022 | 59.50 | 61.11 | 59.19 | 60.93 | 1,751,693 | +2.18(+3.70%) |
Sep 30, 2022 | 59.76 | 60.39 | 58.66 | 58.76 | 2,091,719 | -1.04(-1.73%) |
Sep 29, 2022 | 59.56 | 59.85 | 58.92 | 59.79 | 1,393,358 | -0.72(-1.19%) |
Sep 28, 2022 | 59.50 | 60.65 | 59.26 | 60.52 | 1,379,841 | +1.11(+1.87%) |
Sep 27, 2022 | 60.07 | 60.45 | 59.02 | 59.40 | 1,705,862 | -0.08(-0.13%) |
Sep 26, 2022 | 60.03 | 60.92 | 59.28 | 59.48 | 1,502,201 | -0.82(-1.35%) |
Sep 23, 2022 | 60.43 | 60.50 | 59.30 | 60.30 | 1,266,900 | -0.72(-1.18%) |
Sep 22, 2022 | 61.81 | 61.93 | 60.93 | 61.02 | 1,036,643 | -1.06(-1.71%) |
Sep 21, 2022 | 63.30 | 63.75 | 62.04 | 62.08 | 1,482,242 | -0.90(-1.43%) |
Sep 20, 2022 | 63.64 | 63.71 | 62.54 | 62.99 | 1,177,267 | -1.24(-1.94%) |
Sep 19, 2022 | 63.42 | 64.81 | 63.41 | 64.23 | 1,661,006 | -1.02(-1.56%) |
Sep 16, 2022 | 65.44 | 65.44 | 64.43 | 65.25 | 3,510,300 | -0.38(-0.58%) |
Sep 15, 2022 | 66.72 | 66.72 | 65.28 | 65.63 | 1,355,749 | -1.12(-1.68%) |
Sep 14, 2022 | 67.69 | 67.98 | 66.17 | 66.75 | 1,645,310 | -0.76(-1.13%) |
Sep 13, 2022 | 68.38 | 69.21 | 67.07 | 67.51 | 1,645,217 | -2.22(-3.19%) |
Sep 12, 2022 | 69.34 | 69.97 | 68.81 | 69.73 | 1,987,449 | +0.90(+1.31%) |
Sep 09, 2022 | 68.40 | 69.10 | 68.17 | 68.83 | 1,442,308 | +0.99(+1.46%) |
Sep 08, 2022 | 66.81 | 67.85 | 66.32 | 67.84 | 1,180,826 | +0.67(+1.00%) |
Sep 07, 2022 | 67.08 | 67.79 | 66.72 | 67.17 | 1,176,395 | +0.00(+0.00%) |
Sep 06, 2022 | 67.82 | 68.35 | 66.75 | 67.17 | 1,256,099 | -0.55(-0.81%) |
Sep 02, 2022 | 69.11 | 69.59 | 67.46 | 67.72 | 1,100,843 | -0.84(-1.22%) |