Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.94 | 82.87 | 79.74 | 82.60 | 4,177,805 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.36 | 78.72 | 79.27 | 4,588,767 | +2.06(+2.67%) |
Nov 28, 2022 | 77.73 | 78.49 | 74.66 | 77.21 | 7,579,774 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,404 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.40 | 1,101,683 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.61 | 1,392,487 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,722 | -1.64(-2.18%) |
Nov 18, 2022 | 77.73 | 77.98 | 74.62 | 75.04 | 1,955,806 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.85 | 77.04 | 2,575,653 | +0.94(+1.23%) |
Nov 16, 2022 | 76.96 | 77.43 | 75.50 | 76.10 | 2,515,883 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,448 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,339,113 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.81 | 76.99 | 6,476,563 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.51 | 71.09 | 4,956,640 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.41 | 4,241,089 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,882 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.98 | 71.36 | 3,597,153 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.47 | 69.90 | 4,185,481 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.30 | 65.64 | 2,910,489 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,559 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.45 | 64.87 | 67.00 | 7,681,743 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.44 | 63.09 | 14,170,930 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.53 | 57.56 | 3,596,348 | +2.48(+4.50%) |
Oct 27, 2022 | 56.55 | 57.36 | 54.86 | 55.08 | 4,334,591 | -1.32(-2.35%) |
Oct 26, 2022 | 56.63 | 58.21 | 56.30 | 56.41 | 4,732,275 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.40 | 55.93 | 56.71 | 3,735,764 | +0.90(+1.61%) |
Oct 24, 2022 | 55.84 | 56.76 | 53.13 | 55.81 | 5,674,511 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.05 | 4,278,955 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.34 | 54.00 | 55.42 | 5,051,350 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.80 | 53.49 | 53.79 | 5,170,167 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.70 | 55.87 | 5,022,242 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.57 | 3,080,789 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,850,010 | -0.74(-1.31%) |
Oct 13, 2022 | 55.75 | 58.81 | 54.64 | 56.38 | 5,348,984 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,580 | -0.92(-1.56%) |
Oct 11, 2022 | 62.66 | 63.17 | 56.69 | 58.88 | 9,094,748 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.82 | 63.33 | 5,889,353 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.85 | 70.56 | 72.16 | 3,101,035 | -1.07(-1.46%) |
Oct 06, 2022 | 71.31 | 73.43 | 71.22 | 73.23 | 3,465,621 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.76 | 67.97 | 71.26 | 3,270,393 | +1.42(+2.04%) |
Oct 04, 2022 | 65.16 | 69.89 | 65.16 | 69.84 | 3,912,797 | +6.05(+9.49%) |
Oct 03, 2022 | 62.43 | 64.37 | 60.59 | 63.79 | 2,988,485 | +1.56(+2.51%) |
Sep 30, 2022 | 63.19 | 64.23 | 62.03 | 62.23 | 2,937,026 | -1.30(-2.05%) |
Sep 29, 2022 | 65.08 | 65.08 | 62.62 | 63.53 | 2,411,770 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.91 | 3,666,942 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.22 | 65.05 | 65.72 | 6,219,419 | -0.24(-0.36%) |
Sep 26, 2022 | 62.88 | 68.02 | 62.68 | 65.95 | 13,857,005 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.93 | 56.91 | 58.89 | 3,216,700 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.80 | 59.43 | 4,000,983 | -3.75(-5.94%) |
Sep 21, 2022 | 66.64 | 66.64 | 63.14 | 63.18 | 4,492,826 | -3.76(-5.62%) |
Sep 20, 2022 | 66.64 | 69.33 | 65.85 | 66.94 | 6,377,334 | +1.89(+2.90%) |
Sep 19, 2022 | 63.50 | 66.48 | 63.50 | 65.05 | 4,492,851 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.97 | 64.59 | 4,102,148 | +0.19(+0.29%) |
Sep 15, 2022 | 61.31 | 66.10 | 60.59 | 64.40 | 7,173,210 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.90 | 57.44 | 59.92 | 4,480,967 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.88 | 2,658,790 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.69 | 2,090,166 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.31 | 61.98 | 1,302,256 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.15 | 60.89 | 1,556,386 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.61 | 57.18 | 59.55 | 1,636,561 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.46 | 57.46 | 1,663,083 | -0.97(-1.66%) |
Sep 02, 2022 | 58.88 | 59.64 | 57.55 | 58.43 | 1,475,961 | +0.00(+0.00%) |