Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.67 | 68.68 | 66.52 | 68.45 | 699,828 | -0.08(-0.12%) |
Nov 29, 2022 | 68.58 | 69.50 | 68.17 | 68.54 | 568,931 | +0.13(+0.19%) |
Nov 28, 2022 | 68.91 | 69.93 | 68.33 | 68.41 | 538,382 | -1.30(-1.87%) |
Nov 25, 2022 | 69.51 | 70.49 | 69.51 | 69.71 | 243,682 | -0.16(-0.23%) |
Nov 23, 2022 | 69.84 | 70.52 | 69.18 | 69.87 | 370,590 | -0.13(-0.19%) |
Nov 22, 2022 | 69.04 | 70.03 | 68.73 | 70.00 | 639,984 | +1.74(+2.56%) |
Nov 21, 2022 | 68.69 | 69.74 | 66.74 | 68.25 | 905,137 | -1.22(-1.75%) |
Nov 18, 2022 | 67.97 | 69.87 | 67.61 | 69.47 | 1,198,575 | +3.44(+5.21%) |
Nov 17, 2022 | 64.21 | 66.03 | 63.52 | 66.03 | 1,080,088 | +0.51(+0.78%) |
Nov 16, 2022 | 67.26 | 67.94 | 65.39 | 65.52 | 802,706 | -3.18(-4.63%) |
Nov 15, 2022 | 66.84 | 68.73 | 66.27 | 68.70 | 755,694 | +3.36(+5.14%) |
Nov 14, 2022 | 67.22 | 67.72 | 65.33 | 65.34 | 669,003 | -2.57(-3.78%) |
Nov 11, 2022 | 65.47 | 68.17 | 65.27 | 67.91 | 731,075 | +3.06(+4.72%) |
Nov 10, 2022 | 61.39 | 64.88 | 61.20 | 64.85 | 713,810 | +5.44(+9.15%) |
Nov 09, 2022 | 60.83 | 61.02 | 59.01 | 59.41 | 689,228 | -2.23(-3.61%) |
Nov 08, 2022 | 62.16 | 62.82 | 60.72 | 61.64 | 542,714 | +0.35(+0.58%) |
Nov 07, 2022 | 60.76 | 61.40 | 60.30 | 61.28 | 811,132 | +0.84(+1.38%) |
Nov 04, 2022 | 60.89 | 61.79 | 59.45 | 60.45 | 843,471 | +1.04(+1.75%) |
Nov 03, 2022 | 60.07 | 61.26 | 58.93 | 59.41 | 1,014,496 | -1.00(-1.66%) |
Nov 02, 2022 | 61.54 | 60.41 | 60.41 | 929,500 | -1.69(-2.72%) | |
Nov 01, 2022 | 63.66 | 64.18 | 61.41 | 62.10 | 1,131,683 | -0.87(-1.39%) |
Oct 31, 2022 | 64.33 | 64.76 | 62.69 | 62.97 | 1,348,624 | -1.80(-2.78%) |
Oct 28, 2022 | 60.83 | 65.90 | 60.31 | 64.77 | 2,839,035 | -3.48(-5.10%) |
Oct 27, 2022 | 69.26 | 70.02 | 68.02 | 68.25 | 1,137,952 | -0.66(-0.96%) |
Oct 26, 2022 | 69.02 | 70.73 | 68.31 | 68.91 | 629,682 | -0.30(-0.43%) |
Oct 25, 2022 | 67.51 | 69.56 | 67.51 | 69.21 | 498,630 | +1.70(+2.52%) |
Oct 24, 2022 | 68.79 | 69.33 | 67.01 | 67.51 | 550,828 | -1.10(-1.61%) |
Oct 21, 2022 | 66.23 | 68.72 | 66.07 | 68.61 | 491,697 | +2.44(+3.69%) |
Oct 20, 2022 | 67.74 | 68.86 | 65.88 | 66.17 | 388,326 | -1.13(-1.68%) |
Oct 19, 2022 | 67.73 | 67.88 | 66.27 | 67.31 | 467,784 | -0.99(-1.45%) |
Oct 18, 2022 | 69.08 | 69.94 | 67.73 | 68.30 | 615,446 | +0.62(+0.92%) |
Oct 17, 2022 | 67.79 | 68.35 | 67.10 | 67.68 | 745,612 | +0.87(+1.31%) |
Oct 14, 2022 | 67.67 | 68.34 | 66.19 | 66.80 | 685,036 | -0.37(-0.55%) |
Oct 13, 2022 | 64.49 | 68.09 | 63.52 | 67.18 | 438,490 | +1.35(+2.06%) |
Oct 12, 2022 | 66.19 | 66.63 | 65.49 | 65.82 | 535,904 | -0.31(-0.46%) |
Oct 11, 2022 | 66.21 | 68.33 | 65.88 | 66.13 | 799,236 | -0.12(-0.18%) |
Oct 10, 2022 | 67.31 | 67.70 | 65.23 | 66.25 | 504,028 | -0.66(-0.98%) |
Oct 07, 2022 | 67.80 | 68.01 | 66.43 | 66.91 | 659,647 | -1.78(-2.59%) |
Oct 06, 2022 | 68.46 | 69.71 | 68.26 | 68.69 | 625,651 | -0.10(-0.15%) |
Oct 05, 2022 | 66.65 | 69.27 | 66.12 | 68.79 | 719,789 | +1.23(+1.83%) |
Oct 04, 2022 | 65.46 | 67.58 | 65.15 | 67.56 | 754,197 | +3.70(+5.80%) |
Oct 03, 2022 | 61.66 | 64.11 | 60.90 | 63.85 | 703,834 | +3.05(+5.02%) |
Sep 30, 2022 | 60.16 | 61.68 | 58.13 | 60.80 | 921,864 | -0.24(-0.40%) |
Sep 29, 2022 | 62.87 | 62.88 | 60.57 | 61.04 | 932,876 | -2.61(-4.10%) |
Sep 28, 2022 | 62.81 | 64.11 | 62.66 | 63.65 | 770,181 | +1.22(+1.95%) |
Sep 27, 2022 | 63.51 | 63.86 | 61.52 | 62.43 | 750,797 | -0.30(-0.47%) |
Sep 26, 2022 | 63.39 | 64.35 | 62.40 | 62.73 | 484,894 | -1.05(-1.64%) |
Sep 23, 2022 | 63.10 | 63.84 | 62.52 | 63.78 | 909,372 | -0.31(-0.48%) |
Sep 22, 2022 | 63.73 | 64.68 | 63.15 | 64.09 | 736,130 | +0.21(+0.33%) |
Sep 21, 2022 | 65.17 | 66.37 | 63.84 | 63.87 | 483,520 | -0.95(-1.46%) |
Sep 20, 2022 | 66.74 | 66.74 | 63.79 | 64.82 | 864,952 | -2.40(-3.57%) |
Sep 19, 2022 | 65.75 | 67.40 | 65.65 | 67.22 | 496,596 | +0.81(+1.22%) |
Sep 16, 2022 | 66.11 | 68.17 | 66.05 | 66.42 | 1,119,088 | -0.62(-0.93%) |
Sep 15, 2022 | 68.03 | 69.21 | 66.39 | 67.04 | 514,107 | -1.04(-1.53%) |
Sep 14, 2022 | 69.54 | 69.54 | 67.61 | 68.08 | 660,020 | -1.24(-1.79%) |
Sep 13, 2022 | 71.10 | 71.77 | 69.18 | 69.32 | 713,753 | -3.64(-4.99%) |
Sep 12, 2022 | 71.78 | 73.38 | 71.78 | 72.96 | 882,792 | +1.74(+2.44%) |
Sep 09, 2022 | 70.20 | 71.44 | 69.36 | 71.22 | 768,579 | +2.08(+3.01%) |
Sep 08, 2022 | 68.21 | 69.16 | 67.05 | 69.14 | 743,260 | +0.17(+0.24%) |
Sep 07, 2022 | 66.45 | 68.98 | 66.30 | 68.98 | 769,135 | +2.53(+3.81%) |
Sep 06, 2022 | 67.63 | 67.93 | 65.33 | 66.44 | 862,224 | -1.05(-1.55%) |
Sep 02, 2022 | 68.70 | 69.28 | 67.03 | 67.49 | 574,781 | -0.71(-1.03%) |