Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 88.63 | 91.73 | 86.52 | 91.38 | 1,740,361 | +2.62(+2.95%) |
Nov 29, 2022 | 95.67 | 95.67 | 87.52 | 88.76 | 1,765,893 | -6.91(-7.22%) |
Nov 28, 2022 | 99.04 | 101.30 | 94.47 | 95.67 | 1,571,880 | -2.95(-2.99%) |
Nov 25, 2022 | 95.60 | 99.58 | 95.31 | 98.62 | 926,921 | +2.77(+2.89%) |
Nov 23, 2022 | 87.92 | 95.95 | 86.38 | 95.85 | 2,831,827 | +9.74(+11.31%) |
Nov 22, 2022 | 74.37 | 90.00 | 72.33 | 86.11 | 5,404,795 | +11.57(+15.52%) |
Nov 21, 2022 | 76.22 | 78.00 | 74.45 | 74.54 | 1,274,864 | -2.21(-2.88%) |
Nov 18, 2022 | 73.58 | 78.30 | 73.02 | 76.75 | 1,489,494 | +4.28(+5.91%) |
Nov 17, 2022 | 70.83 | 73.92 | 70.64 | 72.47 | 1,211,879 | +0.14(+0.19%) |
Nov 16, 2022 | 72.50 | 74.80 | 70.04 | 72.33 | 2,291,861 | -0.17(-0.23%) |
Nov 15, 2022 | 76.28 | 77.27 | 71.49 | 72.50 | 971,738 | -1.32(-1.79%) |
Nov 14, 2022 | 72.99 | 76.72 | 71.56 | 73.82 | 811,247 | +0.71(+0.97%) |
Nov 11, 2022 | 69.17 | 74.84 | 68.64 | 73.11 | 1,227,246 | +2.68(+3.81%) |
Nov 10, 2022 | 66.10 | 72.25 | 64.85 | 70.43 | 1,886,545 | +8.49(+13.71%) |
Nov 09, 2022 | 63.23 | 63.65 | 56.00 | 61.94 | 1,484,716 | +2.50(+4.21%) |
Nov 08, 2022 | 60.04 | 61.60 | 59.05 | 59.44 | 970,977 | -0.48(-0.80%) |
Nov 07, 2022 | 63.64 | 63.64 | 59.55 | 59.92 | 850,932 | -3.22(-5.10%) |
Nov 04, 2022 | 64.30 | 64.37 | 61.19 | 63.14 | 654,817 | -0.23(-0.36%) |
Nov 03, 2022 | 63.72 | 65.58 | 62.62 | 63.37 | 428,251 | -1.62(-2.49%) |
Nov 02, 2022 | 67.06 | 68.43 | 64.97 | 64.99 | 454,564 | -2.50(-3.70%) |
Nov 01, 2022 | 68.91 | 69.79 | 67.32 | 67.49 | 676,231 | +0.17(+0.25%) |
Oct 31, 2022 | 67.47 | 69.10 | 66.81 | 67.32 | 626,592 | -0.59(-0.87%) |
Oct 28, 2022 | 65.48 | 68.80 | 64.32 | 67.91 | 999,357 | +1.53(+2.30%) |
Oct 27, 2022 | 70.08 | 70.27 | 66.18 | 66.38 | 702,035 | -3.25(-4.67%) |
Oct 26, 2022 | 66.76 | 71.97 | 66.76 | 69.63 | 662,068 | +3.17(+4.77%) |
Oct 25, 2022 | 63.64 | 66.95 | 63.64 | 66.46 | 636,354 | +3.10(+4.89%) |
Oct 24, 2022 | 63.04 | 63.60 | 60.45 | 63.36 | 477,934 | +0.13(+0.21%) |
Oct 21, 2022 | 63.50 | 63.95 | 61.88 | 63.23 | 663,510 | +0.27(+0.43%) |
Oct 20, 2022 | 63.55 | 65.20 | 62.02 | 62.96 | 591,808 | -1.07(-1.67%) |
Oct 19, 2022 | 67.08 | 67.19 | 63.84 | 64.03 | 1,135,699 | -4.38(-6.40%) |
Oct 18, 2022 | 70.32 | 70.77 | 67.54 | 68.41 | 498,282 | -0.11(-0.16%) |
Oct 17, 2022 | 67.50 | 68.78 | 65.83 | 68.52 | 750,460 | +1.67(+2.50%) |
Oct 14, 2022 | 70.10 | 71.58 | 66.74 | 66.85 | 419,988 | -2.64(-3.80%) |
Oct 13, 2022 | 68.50 | 70.34 | 66.78 | 69.49 | 1,014,513 | -0.46(-0.66%) |
Oct 12, 2022 | 66.33 | 70.05 | 64.82 | 69.95 | 467,411 | +3.71(+5.60%) |
Oct 11, 2022 | 65.08 | 67.31 | 64.55 | 66.24 | 595,096 | +0.94(+1.44%) |
Oct 10, 2022 | 66.34 | 66.45 | 64.17 | 65.30 | 540,041 | -1.59(-2.38%) |
Oct 07, 2022 | 71.09 | 71.97 | 66.74 | 66.89 | 767,212 | -5.51(-7.61%) |
Oct 06, 2022 | 70.00 | 73.01 | 69.37 | 72.40 | 933,491 | +2.29(+3.27%) |
Oct 05, 2022 | 66.52 | 70.55 | 65.68 | 70.11 | 849,971 | +2.12(+3.12%) |
Oct 04, 2022 | 69.95 | 71.32 | 67.29 | 67.99 | 963,708 | -0.37(-0.54%) |
Oct 03, 2022 | 70.58 | 71.05 | 67.34 | 68.36 | 612,019 | -1.48(-2.12%) |
Sep 30, 2022 | 69.93 | 73.78 | 69.02 | 69.84 | 508,699 | -0.14(-0.20%) |
Sep 29, 2022 | 69.69 | 70.54 | 68.15 | 69.98 | 594,173 | -0.53(-0.75%) |
Sep 28, 2022 | 69.18 | 71.41 | 68.10 | 70.51 | 637,844 | +2.95(+4.37%) |
Sep 27, 2022 | 68.74 | 69.99 | 66.34 | 67.56 | 674,417 | +0.32(+0.48%) |
Sep 26, 2022 | 68.15 | 70.72 | 67.18 | 67.24 | 992,191 | -0.94(-1.38%) |
Sep 23, 2022 | 69.66 | 70.15 | 66.58 | 68.18 | 686,913 | -1.76(-2.52%) |
Sep 22, 2022 | 71.00 | 71.49 | 67.37 | 69.94 | 1,342,732 | -1.76(-2.45%) |
Sep 21, 2022 | 76.45 | 76.45 | 71.55 | 71.70 | 737,052 | -3.99(-5.27%) |
Sep 20, 2022 | 76.74 | 78.50 | 74.77 | 75.69 | 425,728 | -1.76(-2.27%) |
Sep 19, 2022 | 79.15 | 79.70 | 76.08 | 77.45 | 609,844 | -2.12(-2.66%) |
Sep 16, 2022 | 80.57 | 80.99 | 77.61 | 79.57 | 1,333,578 | -2.92(-3.54%) |
Sep 15, 2022 | 82.38 | 84.48 | 81.28 | 82.49 | 1,088,503 | +0.63(+0.77%) |
Sep 14, 2022 | 83.72 | 83.72 | 80.85 | 81.86 | 1,188,868 | -1.12(-1.35%) |
Sep 13, 2022 | 83.38 | 84.86 | 81.15 | 82.98 | 1,255,876 | -3.62(-4.18%) |
Sep 12, 2022 | 84.49 | 88.14 | 82.00 | 86.60 | 1,204,533 | +1.83(+2.16%) |
Sep 09, 2022 | 83.94 | 86.26 | 82.86 | 84.77 | 1,526,475 | +0.42(+0.50%) |
Sep 08, 2022 | 79.84 | 86.68 | 79.38 | 84.35 | 883,939 | +4.05(+5.04%) |
Sep 07, 2022 | 78.05 | 80.40 | 77.01 | 80.30 | 643,707 | +2.26(+2.90%) |
Sep 06, 2022 | 80.56 | 82.22 | 77.36 | 78.04 | 595,222 | -2.99(-3.69%) |
Sep 02, 2022 | 82.04 | 84.02 | 80.39 | 81.03 | 497,557 | -1.01(-1.23%) |