Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.04 | 74.27 | 71.90 | 74.21 | 2,696,429 | +0.94(+1.28%) |
Nov 29, 2022 | 72.70 | 73.33 | 72.36 | 73.28 | 1,485,676 | +0.74(+1.03%) |
Nov 28, 2022 | 72.87 | 73.49 | 72.41 | 72.53 | 1,262,178 | -0.88(-1.20%) |
Nov 25, 2022 | 73.41 | 73.53 | 73.13 | 73.41 | 498,146 | +0.43(+0.58%) |
Nov 23, 2022 | 72.09 | 73.36 | 72.07 | 72.99 | 2,904,540 | +0.75(+1.04%) |
Nov 22, 2022 | 71.56 | 72.48 | 71.27 | 72.23 | 1,823,384 | +1.08(+1.52%) |
Nov 21, 2022 | 71.26 | 71.75 | 70.57 | 71.15 | 1,450,251 | -0.06(-0.08%) |
Nov 18, 2022 | 71.59 | 71.93 | 70.31 | 71.21 | 1,690,846 | +0.59(+0.83%) |
Nov 17, 2022 | 69.86 | 70.81 | 69.75 | 70.62 | 1,290,299 | +0.18(+0.26%) |
Nov 16, 2022 | 70.45 | 70.88 | 70.04 | 70.43 | 1,163,838 | +0.01(+0.01%) |
Nov 15, 2022 | 70.73 | 71.36 | 69.74 | 70.42 | 2,010,234 | +0.55(+0.79%) |
Nov 14, 2022 | 71.34 | 71.83 | 69.85 | 69.87 | 2,410,678 | -1.28(-1.79%) |
Nov 11, 2022 | 72.39 | 72.57 | 70.78 | 71.15 | 2,058,211 | -0.65(-0.90%) |
Nov 10, 2022 | 71.01 | 71.91 | 70.59 | 71.80 | 1,680,906 | +2.31(+3.32%) |
Nov 09, 2022 | 70.83 | 70.90 | 69.25 | 69.49 | 2,010,629 | -1.54(-2.16%) |
Nov 08, 2022 | 71.31 | 71.78 | 70.49 | 71.02 | 1,612,018 | -0.45(-0.64%) |
Nov 07, 2022 | 71.66 | 71.72 | 70.79 | 71.48 | 1,810,956 | +0.17(+0.24%) |
Nov 04, 2022 | 71.24 | 71.64 | 70.42 | 71.30 | 1,290,522 | +0.94(+1.33%) |
Nov 03, 2022 | 69.56 | 70.98 | 69.02 | 70.37 | 1,351,252 | +0.43(+0.62%) |
Nov 02, 2022 | 70.92 | 71.25 | 69.72 | 69.93 | 2,389,923 | -1.32(-1.86%) |
Nov 01, 2022 | 70.28 | 71.70 | 69.25 | 71.26 | 2,267,441 | +1.29(+1.84%) |
Oct 31, 2022 | 69.57 | 70.38 | 69.40 | 69.97 | 1,910,539 | +0.24(+0.35%) |
Oct 28, 2022 | 65.12 | 70.27 | 64.79 | 69.73 | 3,406,284 | +1.85(+2.72%) |
Oct 27, 2022 | 67.25 | 68.41 | 67.25 | 67.88 | 2,442,354 | +0.97(+1.44%) |
Oct 26, 2022 | 67.64 | 68.03 | 66.87 | 66.92 | 1,924,237 | -0.23(-0.35%) |
Oct 25, 2022 | 66.36 | 67.18 | 66.04 | 67.15 | 1,951,870 | +0.15(+0.23%) |
Oct 24, 2022 | 65.52 | 67.08 | 65.16 | 66.99 | 2,431,393 | +2.07(+3.19%) |
Oct 21, 2022 | 63.63 | 64.94 | 63.38 | 64.93 | 1,921,528 | +1.53(+2.41%) |
Oct 20, 2022 | 64.78 | 65.23 | 63.11 | 63.40 | 1,817,094 | -2.31(-3.51%) |
Oct 19, 2022 | 64.42 | 65.77 | 64.08 | 65.71 | 1,993,690 | +1.16(+1.80%) |
Oct 18, 2022 | 65.03 | 65.55 | 64.03 | 64.55 | 1,709,646 | +0.75(+1.18%) |
Oct 17, 2022 | 63.57 | 64.21 | 63.30 | 63.80 | 1,892,698 | +1.23(+1.96%) |
Oct 14, 2022 | 64.52 | 65.02 | 62.44 | 62.57 | 1,831,002 | -1.71(-2.66%) |
Oct 13, 2022 | 60.73 | 64.51 | 60.33 | 64.28 | 1,706,015 | +2.75(+4.48%) |
Oct 12, 2022 | 62.02 | 62.53 | 61.48 | 61.52 | 1,815,989 | -0.53(-0.86%) |
Oct 11, 2022 | 61.53 | 62.80 | 61.39 | 62.06 | 1,574,894 | +0.41(+0.66%) |
Oct 10, 2022 | 62.28 | 62.55 | 61.40 | 61.65 | 1,341,174 | -0.23(-0.37%) |
Oct 07, 2022 | 62.41 | 62.59 | 61.45 | 61.88 | 1,838,518 | -0.77(-1.23%) |
Oct 06, 2022 | 63.23 | 63.71 | 62.55 | 62.66 | 1,833,134 | -0.89(-1.40%) |
Oct 05, 2022 | 62.98 | 63.67 | 62.98 | 63.54 | 1,735,408 | -0.19(-0.30%) |
Oct 04, 2022 | 62.10 | 63.79 | 62.09 | 63.74 | 1,971,972 | +2.31(+3.76%) |
Oct 03, 2022 | 60.46 | 61.99 | 59.80 | 61.43 | 2,163,624 | +1.58(+2.63%) |
Sep 30, 2022 | 60.54 | 61.02 | 59.85 | 59.85 | 1,854,131 | -0.69(-1.13%) |
Sep 29, 2022 | 60.46 | 60.73 | 59.81 | 60.54 | 2,191,673 | -0.40(-0.65%) |
Sep 28, 2022 | 60.04 | 61.37 | 59.84 | 60.94 | 2,024,685 | +1.05(+1.76%) |
Sep 27, 2022 | 58.97 | 59.98 | 58.73 | 59.88 | 2,322,682 | +1.29(+2.21%) |
Sep 26, 2022 | 59.44 | 60.07 | 58.14 | 58.59 | 2,119,444 | -1.25(-2.08%) |
Sep 23, 2022 | 59.67 | 60.00 | 58.84 | 59.83 | 1,994,571 | -0.45(-0.75%) |
Sep 22, 2022 | 60.94 | 60.95 | 59.85 | 60.29 | 1,640,962 | -0.66(-1.08%) |
Sep 21, 2022 | 63.23 | 63.28 | 60.90 | 60.94 | 1,484,217 | -1.83(-2.91%) |
Sep 20, 2022 | 63.24 | 63.31 | 61.94 | 62.77 | 1,802,659 | -0.83(-1.31%) |
Sep 19, 2022 | 62.59 | 63.73 | 62.35 | 63.60 | 1,109,565 | +0.45(+0.72%) |
Sep 16, 2022 | 63.16 | 63.30 | 62.51 | 63.15 | 3,352,571 | -0.34(-0.53%) |
Sep 15, 2022 | 63.54 | 64.38 | 63.19 | 63.49 | 1,849,219 | +0.04(+0.06%) |
Sep 14, 2022 | 64.16 | 64.48 | 62.86 | 63.45 | 1,615,471 | -0.64(-1.00%) |
Sep 13, 2022 | 64.63 | 64.98 | 63.85 | 64.09 | 1,775,359 | -1.43(-2.18%) |
Sep 12, 2022 | 65.10 | 65.84 | 65.03 | 65.52 | 1,570,574 | +0.75(+1.16%) |
Sep 09, 2022 | 64.41 | 65.10 | 64.17 | 64.76 | 1,380,743 | +0.63(+0.98%) |
Sep 08, 2022 | 63.30 | 64.39 | 63.09 | 64.13 | 1,857,544 | +0.60(+0.94%) |
Sep 07, 2022 | 62.73 | 63.56 | 62.43 | 63.53 | 1,433,867 | +0.72(+1.15%) |
Sep 06, 2022 | 62.90 | 63.44 | 62.25 | 62.81 | 1,856,348 | +0.01(+0.02%) |
Sep 02, 2022 | 63.61 | 64.30 | 62.48 | 62.80 | 1,193,412 | -0.16(-0.26%) |