Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.04 | 71.88 | 70.28 | 71.88 | 1,912,017 | +0.53(+0.74%) |
Nov 29, 2022 | 70.73 | 71.74 | 70.36 | 71.35 | 1,133,711 | +0.43(+0.60%) |
Nov 28, 2022 | 72.81 | 73.16 | 70.80 | 70.92 | 1,014,301 | -2.40(-3.27%) |
Nov 25, 2022 | 72.80 | 73.43 | 72.72 | 73.32 | 424,245 | +0.66(+0.90%) |
Nov 23, 2022 | 73.30 | 73.67 | 72.15 | 72.67 | 786,124 | -0.88(-1.19%) |
Nov 22, 2022 | 73.31 | 73.87 | 73.28 | 73.54 | 903,431 | +0.29(+0.40%) |
Nov 21, 2022 | 72.68 | 73.74 | 72.64 | 73.25 | 1,001,136 | +0.53(+0.73%) |
Nov 18, 2022 | 72.61 | 72.84 | 72.06 | 72.72 | 681,182 | +0.77(+1.06%) |
Nov 17, 2022 | 70.66 | 71.96 | 70.65 | 71.95 | 1,014,557 | +0.56(+0.78%) |
Nov 16, 2022 | 71.35 | 71.94 | 71.11 | 71.40 | 806,856 | -0.23(-0.32%) |
Nov 15, 2022 | 71.93 | 72.28 | 71.17 | 71.63 | 1,104,818 | +0.52(+0.73%) |
Nov 14, 2022 | 71.15 | 71.90 | 70.55 | 71.11 | 1,032,475 | -0.42(-0.59%) |
Nov 11, 2022 | 72.67 | 73.00 | 70.66 | 71.53 | 1,497,445 | -1.30(-1.78%) |
Nov 10, 2022 | 72.98 | 73.71 | 72.44 | 72.82 | 1,896,151 | +1.27(+1.77%) |
Nov 09, 2022 | 70.78 | 72.17 | 70.69 | 71.55 | 2,260,239 | +0.57(+0.81%) |
Nov 08, 2022 | 70.92 | 71.53 | 70.55 | 70.98 | 811,520 | -0.21(-0.29%) |
Nov 07, 2022 | 70.87 | 71.55 | 70.23 | 71.19 | 1,111,318 | +0.58(+0.83%) |
Nov 04, 2022 | 69.39 | 70.88 | 68.76 | 70.60 | 1,340,136 | +2.14(+3.13%) |
Nov 03, 2022 | 67.86 | 68.62 | 66.88 | 68.46 | 910,735 | -0.29(-0.42%) |
Nov 02, 2022 | 69.71 | 70.00 | 68.41 | 68.75 | 877,636 | -1.21(-1.73%) |
Nov 01, 2022 | 69.83 | 70.40 | 69.66 | 69.97 | 1,017,892 | +0.36(+0.52%) |
Oct 31, 2022 | 68.71 | 69.61 | 68.70 | 69.60 | 1,118,435 | +0.36(+0.51%) |
Oct 28, 2022 | 67.80 | 69.48 | 67.66 | 69.25 | 741,595 | +1.23(+1.81%) |
Oct 27, 2022 | 67.79 | 69.07 | 67.60 | 68.01 | 1,089,211 | +0.76(+1.13%) |
Oct 26, 2022 | 67.27 | 67.81 | 66.96 | 67.26 | 807,452 | +0.21(+0.31%) |
Oct 25, 2022 | 64.90 | 67.06 | 64.88 | 67.05 | 1,002,828 | +2.20(+3.39%) |
Oct 24, 2022 | 64.96 | 65.40 | 64.57 | 64.85 | 790,959 | +0.22(+0.34%) |
Oct 21, 2022 | 64.31 | 64.84 | 63.42 | 64.63 | 869,743 | +0.28(+0.44%) |
Oct 20, 2022 | 64.88 | 65.47 | 64.15 | 64.35 | 785,516 | -0.15(-0.23%) |
Oct 19, 2022 | 64.31 | 65.00 | 64.03 | 64.49 | 919,058 | -0.52(-0.80%) |
Oct 18, 2022 | 64.77 | 65.50 | 64.48 | 65.01 | 1,001,958 | +0.96(+1.50%) |
Oct 17, 2022 | 63.18 | 64.98 | 62.96 | 64.05 | 1,722,070 | +1.61(+2.57%) |
Oct 14, 2022 | 65.77 | 66.02 | 62.25 | 62.45 | 1,309,120 | -2.46(-3.79%) |
Oct 13, 2022 | 63.65 | 65.52 | 63.01 | 64.91 | 1,264,018 | +0.16(+0.25%) |
Oct 12, 2022 | 65.00 | 65.51 | 64.62 | 64.75 | 852,366 | -0.49(-0.75%) |
Oct 11, 2022 | 64.46 | 65.40 | 63.76 | 65.24 | 1,527,145 | +0.77(+1.19%) |
Oct 10, 2022 | 65.27 | 65.89 | 64.36 | 64.47 | 876,297 | -0.58(-0.90%) |
Oct 07, 2022 | 64.95 | 66.11 | 64.33 | 65.06 | 1,558,422 | -0.40(-0.61%) |
Oct 06, 2022 | 67.17 | 67.58 | 65.24 | 65.46 | 1,324,025 | -1.63(-2.43%) |
Oct 05, 2022 | 66.44 | 67.46 | 65.75 | 67.09 | 1,587,466 | -0.08(-0.12%) |
Oct 04, 2022 | 66.01 | 67.79 | 65.89 | 67.17 | 1,694,659 | +1.50(+2.28%) |
Oct 03, 2022 | 64.49 | 66.20 | 63.42 | 65.68 | 1,600,082 | +2.01(+3.15%) |
Sep 30, 2022 | 63.32 | 64.04 | 62.65 | 63.67 | 2,067,400 | +0.94(+1.50%) |
Sep 29, 2022 | 65.09 | 65.46 | 61.82 | 62.73 | 2,207,313 | -2.88(-4.39%) |
Sep 28, 2022 | 65.29 | 66.19 | 64.60 | 65.61 | 1,832,784 | +0.61(+0.94%) |
Sep 27, 2022 | 67.42 | 67.76 | 64.90 | 65.00 | 1,798,422 | -2.20(-3.28%) |
Sep 26, 2022 | 70.12 | 70.12 | 66.16 | 67.20 | 1,879,077 | -3.33(-4.73%) |
Sep 23, 2022 | 70.48 | 70.94 | 69.76 | 70.54 | 1,147,133 | -0.65(-0.91%) |
Sep 22, 2022 | 72.58 | 72.73 | 70.77 | 71.19 | 1,234,388 | -1.29(-1.79%) |
Sep 21, 2022 | 74.44 | 74.81 | 72.48 | 72.48 | 974,184 | -1.47(-1.99%) |
Sep 20, 2022 | 75.09 | 75.14 | 73.72 | 73.96 | 818,175 | -1.80(-2.37%) |
Sep 19, 2022 | 75.58 | 75.99 | 75.12 | 75.75 | 882,885 | -0.30(-0.39%) |
Sep 16, 2022 | 74.89 | 76.45 | 74.72 | 76.05 | 2,844,676 | +1.02(+1.37%) |
Sep 15, 2022 | 76.32 | 76.63 | 75.01 | 75.03 | 734,529 | -1.16(-1.52%) |
Sep 14, 2022 | 75.96 | 77.06 | 75.81 | 76.19 | 1,117,089 | -0.07(-0.09%) |
Sep 13, 2022 | 76.81 | 77.09 | 75.74 | 76.26 | 1,197,751 | -1.61(-2.07%) |
Sep 12, 2022 | 77.84 | 78.48 | 77.80 | 77.87 | 775,552 | +0.37(+0.48%) |
Sep 09, 2022 | 77.29 | 77.96 | 76.88 | 77.50 | 733,310 | +0.44(+0.57%) |
Sep 08, 2022 | 76.90 | 77.37 | 76.37 | 77.06 | 641,881 | -0.30(-0.38%) |
Sep 07, 2022 | 76.25 | 77.58 | 76.08 | 77.35 | 745,377 | +0.97(+1.27%) |
Sep 06, 2022 | 75.68 | 76.77 | 75.68 | 76.38 | 916,426 | +1.14(+1.52%) |
Sep 02, 2022 | 76.29 | 76.44 | 75.07 | 75.24 | 671,211 | -0.65(-0.85%) |