Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.98 | 73.14 | 71.22 | 72.32 | 1,194,373 | +0.33(+0.46%) |
Nov 29, 2022 | 72.21 | 73.43 | 70.85 | 71.99 | 872,494 | +1.25(+1.76%) |
Nov 28, 2022 | 70.23 | 71.97 | 69.42 | 70.75 | 958,961 | -2.64(-3.59%) |
Nov 25, 2022 | 73.75 | 74.86 | 73.22 | 73.38 | 267,945 | +0.19(+0.27%) |
Nov 23, 2022 | 73.29 | 74.57 | 72.74 | 73.19 | 521,614 | -1.80(-2.40%) |
Nov 22, 2022 | 72.99 | 75.46 | 72.84 | 74.99 | 694,923 | +3.35(+4.67%) |
Nov 21, 2022 | 71.99 | 72.01 | 68.59 | 71.64 | 966,836 | -2.48(-3.35%) |
Nov 18, 2022 | 72.65 | 74.44 | 70.82 | 74.12 | 922,442 | -1.16(-1.54%) |
Nov 17, 2022 | 74.23 | 75.76 | 73.66 | 75.28 | 655,917 | -0.95(-1.25%) |
Nov 16, 2022 | 76.76 | 78.02 | 76.02 | 76.23 | 536,990 | -2.08(-2.66%) |
Nov 15, 2022 | 76.88 | 79.06 | 76.26 | 78.32 | 847,625 | +1.73(+2.26%) |
Nov 14, 2022 | 77.75 | 79.09 | 76.55 | 76.58 | 628,177 | -1.62(-2.07%) |
Nov 11, 2022 | 76.59 | 79.86 | 76.40 | 78.20 | 773,740 | +3.62(+4.85%) |
Nov 10, 2022 | 74.01 | 74.91 | 72.84 | 74.58 | 1,211,591 | +1.57(+2.15%) |
Nov 09, 2022 | 76.66 | 77.16 | 72.48 | 73.01 | 1,119,806 | -5.87(-7.44%) |
Nov 08, 2022 | 78.77 | 79.63 | 77.63 | 78.88 | 960,537 | -0.31(-0.39%) |
Nov 07, 2022 | 75.54 | 80.02 | 75.54 | 79.19 | 914,754 | +4.05(+5.39%) |
Nov 04, 2022 | 75.35 | 77.60 | 73.66 | 75.14 | 978,844 | +1.45(+1.97%) |
Nov 03, 2022 | 73.66 | 75.01 | 68.51 | 73.69 | 1,432,650 | +5.37(+7.86%) |
Nov 02, 2022 | 70.49 | 70.99 | 68.03 | 68.32 | 779,643 | -2.22(-3.15%) |
Nov 01, 2022 | 71.83 | 71.90 | 70.15 | 70.54 | 564,973 | +0.34(+0.49%) |
Oct 31, 2022 | 68.68 | 70.91 | 68.68 | 70.20 | 654,215 | +0.97(+1.41%) |
Oct 28, 2022 | 70.76 | 70.76 | 67.42 | 69.23 | 518,578 | -0.28(-0.41%) |
Oct 27, 2022 | 71.08 | 72.33 | 69.35 | 69.51 | 1,199,267 | -0.23(-0.33%) |
Oct 26, 2022 | 68.87 | 70.60 | 68.28 | 69.74 | 553,643 | +1.53(+2.24%) |
Oct 25, 2022 | 68.04 | 68.99 | 67.45 | 68.22 | 489,037 | -0.06(-0.09%) |
Oct 24, 2022 | 67.37 | 69.10 | 67.11 | 68.27 | 463,282 | +0.29(+0.43%) |
Oct 21, 2022 | 66.73 | 68.38 | 65.78 | 67.98 | 571,961 | +1.92(+2.90%) |
Oct 20, 2022 | 68.31 | 68.95 | 65.39 | 66.06 | 765,342 | -1.31(-1.95%) |
Oct 19, 2022 | 65.36 | 68.15 | 65.03 | 67.38 | 589,089 | +2.42(+3.73%) |
Oct 18, 2022 | 64.59 | 66.28 | 63.98 | 64.96 | 960,519 | -0.45(-0.68%) |
Oct 17, 2022 | 65.95 | 67.43 | 64.97 | 65.40 | 592,200 | +0.88(+1.36%) |
Oct 14, 2022 | 67.25 | 68.28 | 64.50 | 64.53 | 599,286 | -4.07(-5.93%) |
Oct 13, 2022 | 63.99 | 69.01 | 63.25 | 68.59 | 842,385 | +3.99(+6.18%) |
Oct 12, 2022 | 63.63 | 65.21 | 62.26 | 64.60 | 569,622 | +0.23(+0.36%) |
Oct 11, 2022 | 62.93 | 66.33 | 62.72 | 64.37 | 876,471 | -0.45(-0.69%) |
Oct 10, 2022 | 65.87 | 67.09 | 64.40 | 64.82 | 772,287 | -1.28(-1.94%) |
Oct 07, 2022 | 66.07 | 68.02 | 65.28 | 66.10 | 947,436 | +0.50(+0.76%) |
Oct 06, 2022 | 62.40 | 66.95 | 62.33 | 65.61 | 1,399,713 | +2.46(+3.90%) |
Oct 05, 2022 | 61.83 | 63.87 | 59.55 | 63.15 | 1,073,592 | +1.27(+2.06%) |
Oct 04, 2022 | 62.00 | 62.81 | 60.64 | 61.87 | 1,673,059 | +2.02(+3.38%) |
Oct 03, 2022 | 58.53 | 60.98 | 58.53 | 59.85 | 1,372,892 | +3.61(+6.42%) |
Sep 30, 2022 | 55.52 | 57.67 | 54.79 | 56.24 | 1,075,627 | -0.05(-0.09%) |
Sep 29, 2022 | 54.67 | 56.38 | 53.37 | 56.28 | 768,733 | +1.10(+1.99%) |
Sep 28, 2022 | 51.11 | 55.50 | 50.90 | 55.19 | 976,248 | +4.39(+8.64%) |
Sep 27, 2022 | 51.41 | 52.48 | 50.50 | 50.80 | 949,684 | +0.01(+0.02%) |
Sep 26, 2022 | 52.08 | 52.94 | 50.46 | 50.79 | 1,119,264 | -1.70(-3.24%) |
Sep 23, 2022 | 55.20 | 55.20 | 52.14 | 52.49 | 832,780 | -5.80(-9.95%) |
Sep 22, 2022 | 60.90 | 61.30 | 58.26 | 58.29 | 550,530 | -1.16(-1.95%) |
Sep 21, 2022 | 62.65 | 62.87 | 59.43 | 59.45 | 601,709 | -1.65(-2.71%) |
Sep 20, 2022 | 60.28 | 61.48 | 59.45 | 61.10 | 1,106,358 | +0.16(+0.26%) |
Sep 19, 2022 | 58.31 | 61.06 | 58.27 | 60.95 | 826,566 | +0.22(+0.37%) |
Sep 16, 2022 | 62.19 | 62.59 | 59.24 | 60.72 | 2,585,864 | -2.03(-3.24%) |
Sep 15, 2022 | 64.26 | 65.12 | 62.77 | 62.76 | 754,772 | -3.67(-5.52%) |
Sep 14, 2022 | 64.80 | 66.78 | 64.67 | 66.42 | 898,110 | +2.94(+4.63%) |
Sep 13, 2022 | 64.31 | 65.72 | 63.16 | 63.49 | 834,684 | -1.49(-2.29%) |
Sep 12, 2022 | 65.36 | 65.78 | 64.50 | 64.97 | 673,628 | +0.71(+1.11%) |
Sep 09, 2022 | 63.84 | 64.68 | 63.51 | 64.26 | 382,749 | +2.13(+3.43%) |
Sep 08, 2022 | 61.04 | 62.25 | 60.56 | 62.13 | 592,679 | +1.26(+2.06%) |
Sep 07, 2022 | 61.49 | 61.60 | 59.95 | 60.88 | 1,028,643 | -2.21(-3.50%) |
Sep 06, 2022 | 65.42 | 65.70 | 62.72 | 63.09 | 715,514 | -1.60(-2.47%) |
Sep 02, 2022 | 66.42 | 66.81 | 63.82 | 64.68 | 796,985 | +1.55(+2.45%) |