Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.45 | 69.46 | 67.27 | 69.23 | 691,977 | -0.09(-0.12%) |
Nov 29, 2022 | 69.35 | 70.29 | 68.95 | 69.32 | 562,548 | +0.13(+0.19%) |
Nov 28, 2022 | 69.69 | 70.73 | 69.11 | 69.18 | 532,342 | -1.32(-1.87%) |
Nov 25, 2022 | 70.30 | 71.29 | 70.30 | 70.50 | 240,949 | -0.16(-0.23%) |
Nov 23, 2022 | 70.63 | 71.32 | 69.97 | 70.66 | 366,433 | -0.13(-0.19%) |
Nov 22, 2022 | 69.82 | 70.83 | 69.51 | 70.79 | 632,805 | +1.76(+2.56%) |
Nov 21, 2022 | 69.47 | 70.53 | 67.50 | 69.03 | 894,983 | -1.23(-1.75%) |
Nov 18, 2022 | 68.75 | 70.66 | 68.38 | 70.26 | 1,185,129 | +3.48(+5.21%) |
Nov 17, 2022 | 64.94 | 66.78 | 64.24 | 66.77 | 1,067,971 | +0.52(+0.78%) |
Nov 16, 2022 | 68.02 | 68.71 | 66.14 | 66.26 | 793,701 | -3.22(-4.63%) |
Nov 15, 2022 | 67.60 | 69.51 | 67.02 | 69.48 | 747,217 | +3.40(+5.14%) |
Nov 14, 2022 | 67.99 | 68.49 | 66.07 | 66.08 | 661,498 | -2.60(-3.78%) |
Nov 11, 2022 | 66.21 | 68.94 | 66.01 | 68.68 | 722,873 | +3.10(+4.72%) |
Nov 10, 2022 | 62.08 | 65.61 | 61.90 | 65.58 | 705,802 | +5.50(+9.15%) |
Nov 09, 2022 | 61.52 | 61.71 | 59.68 | 60.08 | 681,496 | -2.25(-3.61%) |
Nov 08, 2022 | 62.86 | 63.53 | 61.41 | 62.34 | 536,625 | +0.36(+0.58%) |
Nov 07, 2022 | 61.44 | 62.09 | 60.98 | 61.98 | 802,033 | +0.84(+1.38%) |
Nov 04, 2022 | 61.58 | 62.50 | 60.13 | 61.13 | 834,008 | +1.05(+1.75%) |
Nov 03, 2022 | 60.75 | 61.95 | 59.60 | 60.08 | 1,003,115 | -1.01(-1.66%) |
Nov 02, 2022 | 62.24 | 61.10 | 61.10 | 919,073 | -1.71(-2.72%) | |
Nov 01, 2022 | 64.38 | 64.91 | 62.11 | 62.81 | 1,118,987 | -0.88(-1.39%) |
Oct 31, 2022 | 65.06 | 65.50 | 63.40 | 63.69 | 1,333,494 | -1.82(-2.78%) |
Oct 28, 2022 | 61.52 | 66.64 | 60.99 | 65.51 | 2,807,185 | -3.52(-5.10%) |
Oct 27, 2022 | 70.05 | 70.81 | 68.79 | 69.03 | 1,125,186 | -0.67(-0.96%) |
Oct 26, 2022 | 69.81 | 71.53 | 69.08 | 69.69 | 622,618 | -0.30(-0.43%) |
Oct 25, 2022 | 68.28 | 70.35 | 68.28 | 69.99 | 493,036 | +1.72(+2.52%) |
Oct 24, 2022 | 69.57 | 70.12 | 67.77 | 68.28 | 544,649 | -1.12(-1.61%) |
Oct 21, 2022 | 66.98 | 69.50 | 66.82 | 69.39 | 486,181 | +2.47(+3.69%) |
Oct 20, 2022 | 68.51 | 69.64 | 66.62 | 66.92 | 383,970 | -1.14(-1.68%) |
Oct 19, 2022 | 68.50 | 68.65 | 67.02 | 68.07 | 462,536 | -1.00(-1.45%) |
Oct 18, 2022 | 69.86 | 70.73 | 68.50 | 69.07 | 608,541 | +0.63(+0.92%) |
Oct 17, 2022 | 68.56 | 69.13 | 67.86 | 68.44 | 737,247 | +0.88(+1.31%) |
Oct 14, 2022 | 68.44 | 69.11 | 66.94 | 67.56 | 677,351 | -0.38(-0.55%) |
Oct 13, 2022 | 65.23 | 68.86 | 64.25 | 67.94 | 433,570 | +1.37(+2.06%) |
Oct 12, 2022 | 66.94 | 67.38 | 66.23 | 66.57 | 529,892 | -0.31(-0.46%) |
Oct 11, 2022 | 66.96 | 69.10 | 66.62 | 66.88 | 790,270 | -0.12(-0.18%) |
Oct 10, 2022 | 68.07 | 68.46 | 65.97 | 67.00 | 498,374 | -0.67(-0.98%) |
Oct 07, 2022 | 68.57 | 68.78 | 67.19 | 67.67 | 652,247 | -1.80(-2.59%) |
Oct 06, 2022 | 69.23 | 70.50 | 69.04 | 69.47 | 618,632 | -0.10(-0.15%) |
Oct 05, 2022 | 67.40 | 70.06 | 66.87 | 69.57 | 711,714 | +1.25(+1.83%) |
Oct 04, 2022 | 66.20 | 68.34 | 65.89 | 68.32 | 745,736 | +3.74(+5.80%) |
Oct 03, 2022 | 62.36 | 64.84 | 61.59 | 64.58 | 695,938 | +3.09(+5.02%) |
Sep 30, 2022 | 60.84 | 62.38 | 58.79 | 61.49 | 911,522 | -0.24(-0.40%) |
Sep 29, 2022 | 63.58 | 63.60 | 61.26 | 61.74 | 922,410 | -2.64(-4.10%) |
Sep 28, 2022 | 63.52 | 64.84 | 63.37 | 64.37 | 761,540 | +1.23(+1.95%) |
Sep 27, 2022 | 64.23 | 64.59 | 62.21 | 63.14 | 742,374 | -0.30(-0.47%) |
Sep 26, 2022 | 64.11 | 65.08 | 63.11 | 63.44 | 479,454 | -1.06(-1.64%) |
Sep 23, 2022 | 63.82 | 64.56 | 63.23 | 64.50 | 899,170 | -0.31(-0.48%) |
Sep 22, 2022 | 64.46 | 65.42 | 63.87 | 64.81 | 727,871 | +0.22(+0.33%) |
Sep 21, 2022 | 65.91 | 67.12 | 64.56 | 64.60 | 478,095 | -0.96(-1.46%) |
Sep 20, 2022 | 67.50 | 67.50 | 64.51 | 65.55 | 855,248 | -2.43(-3.57%) |
Sep 19, 2022 | 66.49 | 68.16 | 66.40 | 67.99 | 491,025 | +0.82(+1.22%) |
Sep 16, 2022 | 66.86 | 68.95 | 66.80 | 67.17 | 1,106,533 | -0.63(-0.93%) |
Sep 15, 2022 | 68.80 | 69.99 | 67.14 | 67.80 | 508,339 | -1.05(-1.53%) |
Sep 14, 2022 | 70.33 | 70.33 | 68.38 | 68.85 | 652,616 | -1.26(-1.79%) |
Sep 13, 2022 | 71.91 | 72.58 | 69.97 | 70.11 | 705,746 | -3.68(-4.99%) |
Sep 12, 2022 | 72.59 | 74.22 | 72.59 | 73.78 | 872,888 | +1.75(+2.44%) |
Sep 09, 2022 | 71.00 | 72.25 | 70.14 | 72.03 | 759,957 | +2.10(+3.01%) |
Sep 08, 2022 | 68.98 | 69.95 | 67.81 | 69.93 | 734,922 | +0.17(+0.24%) |
Sep 07, 2022 | 67.21 | 69.76 | 67.06 | 69.76 | 760,507 | +2.56(+3.81%) |
Sep 06, 2022 | 68.40 | 68.70 | 66.07 | 67.20 | 852,551 | -1.06(-1.55%) |
Sep 02, 2022 | 69.48 | 70.07 | 67.79 | 68.26 | 568,332 | -0.71(-1.03%) |