Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.22 | 65.07 | 63.61 | 64.85 | 43,434,280 | +1.13(+1.77%) |
Nov 29, 2022 | 63.69 | 64.08 | 63.56 | 63.72 | 18,284,736 | +0.18(+0.29%) |
Nov 28, 2022 | 64.05 | 64.32 | 63.49 | 63.54 | 19,269,624 | -0.83(-1.29%) |
Nov 25, 2022 | 64.12 | 64.50 | 64.12 | 64.37 | 11,316,795 | +0.33(+0.51%) |
Nov 23, 2022 | 63.46 | 64.14 | 63.46 | 64.04 | 13,875,681 | +0.70(+1.10%) |
Nov 22, 2022 | 62.87 | 63.37 | 62.77 | 63.34 | 15,212,746 | +0.87(+1.39%) |
Nov 21, 2022 | 62.42 | 62.59 | 62.19 | 62.48 | 22,642,508 | -0.47(-0.75%) |
Nov 18, 2022 | 63.11 | 63.12 | 62.74 | 62.95 | 19,075,658 | +0.13(+0.20%) |
Nov 17, 2022 | 62.05 | 62.86 | 62.03 | 62.82 | 22,014,988 | -0.03(-0.05%) |
Nov 16, 2022 | 63.09 | 63.20 | 62.67 | 62.85 | 23,525,316 | -0.14(-0.23%) |
Nov 15, 2022 | 63.60 | 63.70 | 62.42 | 63.00 | 36,179,072 | +0.42(+0.66%) |
Nov 14, 2022 | 62.74 | 63.14 | 62.58 | 62.58 | 22,355,410 | -0.67(-1.05%) |
Nov 11, 2022 | 62.57 | 63.34 | 62.33 | 63.25 | 24,913,116 | +1.24(+1.99%) |
Nov 10, 2022 | 61.12 | 62.01 | 60.79 | 62.01 | 30,677,510 | +3.29(+5.61%) |
Nov 09, 2022 | 59.13 | 59.55 | 58.71 | 58.72 | 23,202,580 | -0.83(-1.40%) |
Nov 08, 2022 | 59.29 | 59.91 | 59.15 | 59.55 | 20,578,234 | +0.67(+1.13%) |
Nov 07, 2022 | 58.91 | 59.14 | 58.65 | 58.88 | 20,600,196 | +0.18(+0.31%) |
Nov 04, 2022 | 58.14 | 58.77 | 57.77 | 58.70 | 34,936,936 | +2.26(+4.01%) |
Nov 03, 2022 | 56.15 | 56.70 | 56.10 | 56.44 | 24,429,738 | -0.48(-0.85%) |
Nov 02, 2022 | 57.85 | 56.92 | 56.92 | 31,762,776 | -0.84(-1.46%) | |
Nov 01, 2022 | 58.46 | 58.48 | 57.50 | 57.76 | 44,180,224 | +0.45(+0.79%) |
Oct 31, 2022 | 57.20 | 57.43 | 57.11 | 57.31 | 27,978,084 | -0.54(-0.94%) |
Oct 28, 2022 | 57.19 | 57.85 | 57.08 | 57.85 | 19,908,256 | +0.57(+1.00%) |
Oct 27, 2022 | 57.62 | 58.05 | 57.25 | 57.28 | 21,061,258 | -0.54(-0.94%) |
Oct 26, 2022 | 57.26 | 58.21 | 57.24 | 57.82 | 28,043,140 | +0.54(+0.94%) |
Oct 25, 2022 | 56.45 | 57.33 | 56.44 | 57.28 | 22,338,086 | +1.24(+2.21%) |
Oct 24, 2022 | 55.83 | 56.28 | 55.54 | 56.04 | 21,038,504 | +0.01(+0.02%) |
Oct 21, 2022 | 54.53 | 56.05 | 54.32 | 56.03 | 39,082,412 | +1.00(+1.81%) |
Oct 20, 2022 | 55.21 | 55.85 | 54.91 | 55.04 | 26,898,662 | -0.13(-0.23%) |
Oct 19, 2022 | 55.33 | 55.55 | 54.79 | 55.16 | 23,761,130 | -0.69(-1.23%) |
Oct 18, 2022 | 56.27 | 56.33 | 55.44 | 55.85 | 27,816,594 | +0.40(+0.71%) |
Oct 17, 2022 | 55.30 | 55.70 | 55.29 | 55.45 | 33,945,488 | +1.33(+2.46%) |
Oct 14, 2022 | 55.29 | 55.46 | 54.06 | 54.12 | 29,130,272 | -0.82(-1.49%) |
Oct 13, 2022 | 52.89 | 55.19 | 52.76 | 54.94 | 49,689,156 | +1.11(+2.06%) |
Oct 12, 2022 | 53.86 | 54.15 | 53.67 | 53.83 | 25,347,366 | -0.17(-0.32%) |
Oct 11, 2022 | 54.24 | 54.87 | 53.83 | 54.00 | 27,506,606 | -0.60(-1.10%) |
Oct 10, 2022 | 54.88 | 54.94 | 54.28 | 54.60 | 27,437,292 | -0.31(-0.56%) |
Oct 07, 2022 | 55.54 | 55.61 | 54.73 | 54.91 | 22,976,336 | -0.89(-1.59%) |
Oct 06, 2022 | 56.13 | 56.41 | 55.74 | 55.80 | 29,671,436 | -1.00(-1.75%) |
Oct 05, 2022 | 56.45 | 57.11 | 56.13 | 56.79 | 29,549,214 | -0.61(-1.06%) |
Oct 04, 2022 | 56.65 | 57.49 | 56.63 | 57.40 | 33,616,124 | +2.21(+4.01%) |
Oct 03, 2022 | 54.68 | 55.42 | 54.46 | 55.19 | 38,761,392 | +1.07(+1.98%) |
Sep 30, 2022 | 54.07 | 54.78 | 54.00 | 54.12 | 39,874,976 | -0.19(-0.36%) |
Sep 29, 2022 | 54.12 | 54.34 | 53.56 | 54.31 | 32,054,696 | -0.65(-1.18%) |
Sep 28, 2022 | 53.64 | 55.10 | 53.48 | 54.96 | 36,344,036 | +1.29(+2.41%) |
Sep 27, 2022 | 54.29 | 54.58 | 53.35 | 53.66 | 40,097,668 | -0.37(-0.68%) |
Sep 26, 2022 | 54.28 | 54.77 | 53.74 | 54.03 | 44,180,360 | -0.81(-1.48%) |
Sep 23, 2022 | 55.35 | 55.41 | 54.41 | 54.84 | 35,146,564 | -1.81(-3.19%) |
Sep 22, 2022 | 57.04 | 57.15 | 56.38 | 56.65 | 26,289,318 | -0.16(-0.29%) |
Sep 21, 2022 | 57.52 | 58.01 | 56.76 | 56.81 | 23,469,364 | -0.75(-1.31%) |
Sep 20, 2022 | 57.75 | 57.88 | 57.23 | 57.57 | 24,249,004 | -1.00(-1.70%) |
Sep 19, 2022 | 57.69 | 58.60 | 57.68 | 58.56 | 20,306,090 | +0.20(+0.35%) |
Sep 16, 2022 | 58.20 | 58.57 | 58.03 | 58.36 | 33,030,410 | -0.36(-0.61%) |
Sep 15, 2022 | 58.80 | 59.32 | 58.62 | 58.72 | 23,992,606 | -0.52(-0.88%) |
Sep 14, 2022 | 59.23 | 59.49 | 58.89 | 59.24 | 19,719,258 | +0.19(+0.33%) |
Sep 13, 2022 | 60.03 | 60.36 | 59.00 | 59.05 | 27,440,662 | -2.13(-3.47%) |
Sep 12, 2022 | 61.08 | 61.44 | 61.02 | 61.17 | 23,119,816 | +0.84(+1.39%) |
Sep 09, 2022 | 59.96 | 60.38 | 59.92 | 60.33 | 23,447,408 | +1.50(+2.55%) |
Sep 08, 2022 | 58.14 | 58.91 | 58.03 | 58.83 | 18,209,814 | +0.04(+0.07%) |
Sep 07, 2022 | 57.82 | 58.80 | 57.80 | 58.79 | 22,033,116 | +0.51(+0.88%) |
Sep 06, 2022 | 58.71 | 58.83 | 58.08 | 58.28 | 22,626,912 | -0.14(-0.25%) |
Sep 02, 2022 | 59.32 | 59.75 | 58.24 | 58.43 | 29,221,432 | -0.39(-0.66%) |