Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.80 | 67.81 | 65.68 | 67.59 | 708,753 | -0.08(-0.12%) |
Nov 29, 2022 | 67.71 | 68.63 | 67.31 | 67.67 | 576,186 | +0.13(+0.19%) |
Nov 28, 2022 | 68.04 | 69.05 | 67.47 | 67.54 | 545,248 | -1.29(-1.87%) |
Nov 25, 2022 | 68.64 | 69.60 | 68.64 | 68.83 | 246,790 | -0.16(-0.23%) |
Nov 23, 2022 | 68.96 | 69.63 | 68.31 | 68.99 | 375,316 | -0.13(-0.19%) |
Nov 22, 2022 | 68.17 | 69.15 | 67.87 | 69.12 | 648,146 | +1.72(+2.56%) |
Nov 21, 2022 | 67.82 | 68.86 | 65.90 | 67.39 | 916,680 | -1.20(-1.75%) |
Nov 18, 2022 | 67.12 | 68.99 | 66.76 | 68.59 | 1,213,860 | +3.40(+5.21%) |
Nov 17, 2022 | 63.40 | 65.20 | 62.72 | 65.19 | 1,093,862 | +0.50(+0.78%) |
Nov 16, 2022 | 66.41 | 67.09 | 64.57 | 64.69 | 812,943 | -3.14(-4.63%) |
Nov 15, 2022 | 66.00 | 67.86 | 65.43 | 67.83 | 765,332 | +3.32(+5.14%) |
Nov 14, 2022 | 66.38 | 66.87 | 64.51 | 64.52 | 677,535 | -2.54(-3.78%) |
Nov 11, 2022 | 64.64 | 67.31 | 64.45 | 67.05 | 740,398 | +3.02(+4.72%) |
Nov 10, 2022 | 60.61 | 64.06 | 60.43 | 64.03 | 722,913 | +5.37(+9.15%) |
Nov 09, 2022 | 60.06 | 60.25 | 58.27 | 58.66 | 698,018 | -2.20(-3.61%) |
Nov 08, 2022 | 61.37 | 62.02 | 59.95 | 60.86 | 549,635 | +0.35(+0.58%) |
Nov 07, 2022 | 59.99 | 60.62 | 59.54 | 60.51 | 821,477 | +0.82(+1.38%) |
Nov 04, 2022 | 60.12 | 61.02 | 58.70 | 59.69 | 854,227 | +1.03(+1.75%) |
Nov 03, 2022 | 59.31 | 60.48 | 58.19 | 58.66 | 1,027,434 | -0.99(-1.66%) |
Nov 02, 2022 | 60.77 | 59.65 | 59.65 | 941,354 | -1.67(-2.72%) | |
Nov 01, 2022 | 62.86 | 63.38 | 60.64 | 61.32 | 1,146,115 | -0.86(-1.39%) |
Oct 31, 2022 | 63.52 | 63.95 | 61.90 | 62.18 | 1,365,823 | -1.78(-2.78%) |
Oct 28, 2022 | 60.06 | 65.07 | 59.55 | 63.96 | 2,875,241 | -3.44(-5.10%) |
Oct 27, 2022 | 68.39 | 69.14 | 67.16 | 67.39 | 1,152,464 | -0.65(-0.96%) |
Oct 26, 2022 | 68.15 | 69.84 | 67.45 | 68.04 | 637,712 | -0.29(-0.43%) |
Oct 25, 2022 | 66.66 | 68.68 | 66.66 | 68.34 | 504,989 | +1.68(+2.52%) |
Oct 24, 2022 | 67.92 | 68.46 | 66.17 | 66.66 | 557,853 | -1.09(-1.61%) |
Oct 21, 2022 | 65.40 | 67.85 | 65.24 | 67.75 | 497,967 | +2.41(+3.69%) |
Oct 20, 2022 | 66.89 | 67.99 | 65.05 | 65.34 | 393,278 | -1.12(-1.68%) |
Oct 19, 2022 | 66.88 | 67.03 | 65.43 | 66.46 | 473,750 | -0.98(-1.45%) |
Oct 18, 2022 | 68.21 | 69.06 | 66.88 | 67.44 | 623,294 | +0.61(+0.92%) |
Oct 17, 2022 | 66.93 | 67.49 | 66.26 | 66.82 | 755,120 | +0.86(+1.31%) |
Oct 14, 2022 | 66.82 | 67.48 | 65.36 | 65.96 | 693,772 | -0.37(-0.55%) |
Oct 13, 2022 | 63.68 | 67.23 | 62.73 | 66.33 | 444,082 | +1.34(+2.06%) |
Oct 12, 2022 | 65.36 | 65.79 | 64.67 | 64.99 | 542,739 | -0.30(-0.46%) |
Oct 11, 2022 | 65.38 | 67.47 | 65.05 | 65.29 | 809,429 | -0.12(-0.18%) |
Oct 10, 2022 | 66.46 | 66.84 | 64.41 | 65.41 | 510,456 | -0.65(-0.98%) |
Oct 07, 2022 | 66.94 | 67.15 | 65.60 | 66.06 | 668,059 | -1.76(-2.59%) |
Oct 06, 2022 | 67.59 | 68.83 | 67.40 | 67.82 | 633,630 | -0.10(-0.15%) |
Oct 05, 2022 | 65.81 | 68.40 | 65.29 | 67.92 | 728,968 | +1.22(+1.83%) |
Oct 04, 2022 | 64.64 | 66.72 | 64.33 | 66.71 | 763,815 | +3.66(+5.80%) |
Oct 03, 2022 | 60.89 | 63.31 | 60.14 | 63.05 | 712,810 | +3.01(+5.02%) |
Sep 30, 2022 | 59.40 | 60.90 | 57.40 | 60.04 | 933,621 | -0.24(-0.40%) |
Sep 29, 2022 | 62.08 | 62.09 | 59.81 | 60.27 | 944,773 | -2.57(-4.10%) |
Sep 28, 2022 | 62.02 | 63.31 | 61.87 | 62.85 | 780,003 | +1.20(+1.95%) |
Sep 27, 2022 | 62.71 | 63.06 | 60.74 | 61.65 | 760,372 | -0.29(-0.47%) |
Sep 26, 2022 | 62.59 | 63.54 | 61.62 | 61.94 | 491,078 | -1.04(-1.64%) |
Sep 23, 2022 | 62.31 | 63.03 | 61.73 | 62.98 | 920,969 | -0.30(-0.48%) |
Sep 22, 2022 | 62.93 | 63.87 | 62.35 | 63.28 | 745,517 | +0.21(+0.33%) |
Sep 21, 2022 | 64.35 | 65.53 | 63.03 | 63.07 | 489,686 | -0.93(-1.46%) |
Sep 20, 2022 | 65.90 | 65.90 | 62.99 | 64.00 | 875,982 | -2.37(-3.57%) |
Sep 19, 2022 | 64.92 | 66.55 | 64.83 | 66.38 | 502,929 | +0.80(+1.22%) |
Sep 16, 2022 | 65.28 | 67.31 | 65.22 | 65.58 | 1,133,359 | -0.61(-0.93%) |
Sep 15, 2022 | 67.17 | 68.34 | 65.55 | 66.19 | 520,663 | -1.03(-1.53%) |
Sep 14, 2022 | 68.67 | 68.67 | 66.76 | 67.22 | 668,437 | -1.23(-1.79%) |
Sep 13, 2022 | 70.21 | 70.87 | 68.31 | 68.45 | 722,855 | -3.59(-4.99%) |
Sep 12, 2022 | 70.87 | 72.46 | 70.87 | 72.04 | 894,050 | +1.71(+2.44%) |
Sep 09, 2022 | 69.32 | 70.54 | 68.48 | 70.32 | 778,381 | +2.05(+3.01%) |
Sep 08, 2022 | 67.35 | 68.29 | 66.20 | 68.27 | 752,739 | +0.16(+0.24%) |
Sep 07, 2022 | 65.62 | 68.11 | 65.47 | 68.11 | 778,944 | +2.50(+3.81%) |
Sep 06, 2022 | 66.78 | 67.07 | 64.50 | 65.61 | 873,220 | -1.04(-1.55%) |
Sep 02, 2022 | 67.83 | 68.41 | 66.18 | 66.64 | 582,111 | -0.70(-1.03%) |