Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.60 | 66.02 | 63.68 | 66.00 | 5,149,272 | +1.56(+2.43%) |
Nov 29, 2022 | 63.88 | 64.74 | 63.84 | 64.43 | 1,767,148 | +0.63(+0.99%) |
Nov 28, 2022 | 64.57 | 64.60 | 63.53 | 63.80 | 2,616,578 | -1.38(-2.11%) |
Nov 25, 2022 | 64.86 | 65.18 | 64.47 | 65.18 | 716,715 | +0.52(+0.81%) |
Nov 23, 2022 | 64.85 | 65.16 | 64.19 | 64.66 | 1,682,848 | -0.28(-0.44%) |
Nov 22, 2022 | 64.79 | 65.18 | 64.25 | 64.94 | 1,930,142 | +0.92(+1.44%) |
Nov 21, 2022 | 63.87 | 64.58 | 62.94 | 64.02 | 3,348,329 | -0.05(-0.08%) |
Nov 18, 2022 | 64.50 | 64.80 | 63.66 | 64.07 | 3,052,700 | -0.23(-0.35%) |
Nov 17, 2022 | 63.43 | 64.50 | 62.65 | 64.30 | 3,701,568 | +0.08(+0.12%) |
Nov 16, 2022 | 65.15 | 65.44 | 63.93 | 64.22 | 3,118,343 | -1.35(-2.05%) |
Nov 15, 2022 | 65.56 | 65.89 | 63.70 | 65.56 | 3,481,903 | -0.01(-0.01%) |
Nov 14, 2022 | 63.80 | 66.50 | 63.71 | 65.57 | 3,297,590 | +1.93(+3.03%) |
Nov 11, 2022 | 66.68 | 66.92 | 63.18 | 63.65 | 5,229,984 | -2.25(-3.41%) |
Nov 10, 2022 | 66.70 | 66.70 | 65.23 | 65.90 | 4,614,103 | +0.30(+0.46%) |
Nov 09, 2022 | 65.61 | 66.40 | 65.28 | 65.59 | 3,674,837 | -0.14(-0.21%) |
Nov 08, 2022 | 64.65 | 66.05 | 64.45 | 65.73 | 2,965,769 | +1.12(+1.74%) |
Nov 07, 2022 | 63.91 | 65.56 | 63.84 | 64.60 | 3,497,266 | +0.66(+1.02%) |
Nov 04, 2022 | 65.52 | 65.81 | 62.56 | 63.95 | 5,849,637 | -1.58(-2.40%) |
Nov 03, 2022 | 64.33 | 66.17 | 64.30 | 65.52 | 5,529,013 | +0.07(+0.10%) |
Nov 02, 2022 | 65.60 | 66.94 | 65.39 | 65.46 | 4,483,582 | -0.20(-0.30%) |
Nov 01, 2022 | 64.60 | 65.74 | 64.37 | 65.65 | 3,776,213 | +1.73(+2.71%) |
Oct 31, 2022 | 64.55 | 65.05 | 63.48 | 63.92 | 3,755,245 | -0.67(-1.03%) |
Oct 28, 2022 | 64.65 | 65.05 | 63.83 | 64.59 | 3,016,773 | +0.05(+0.08%) |
Oct 27, 2022 | 64.91 | 65.21 | 64.38 | 64.54 | 3,907,492 | +0.10(+0.15%) |
Oct 26, 2022 | 64.08 | 64.83 | 63.29 | 64.44 | 5,704,760 | +0.89(+1.40%) |
Oct 25, 2022 | 61.64 | 63.60 | 61.62 | 63.55 | 4,780,161 | +1.57(+2.53%) |
Oct 24, 2022 | 61.68 | 62.38 | 61.33 | 61.98 | 3,192,767 | +0.47(+0.76%) |
Oct 21, 2022 | 60.61 | 61.67 | 60.05 | 61.51 | 2,623,211 | +0.93(+1.53%) |
Oct 20, 2022 | 61.02 | 61.38 | 60.04 | 60.58 | 2,950,945 | +0.13(+0.21%) |
Oct 19, 2022 | 59.89 | 60.89 | 59.77 | 60.46 | 2,222,325 | +0.18(+0.29%) |
Oct 18, 2022 | 60.43 | 61.04 | 59.52 | 60.28 | 2,999,928 | +1.23(+2.09%) |
Oct 17, 2022 | 58.55 | 59.66 | 58.55 | 59.05 | 2,753,083 | +1.59(+2.78%) |
Oct 14, 2022 | 61.88 | 61.88 | 57.33 | 57.45 | 4,133,058 | -4.13(-6.70%) |
Oct 13, 2022 | 58.80 | 61.86 | 58.22 | 61.58 | 3,136,177 | +2.11(+3.55%) |
Oct 12, 2022 | 59.50 | 59.74 | 58.85 | 59.47 | 2,448,939 | +0.03(+0.05%) |
Oct 11, 2022 | 59.27 | 60.39 | 58.95 | 59.44 | 2,247,619 | -0.28(-0.48%) |
Oct 10, 2022 | 60.00 | 60.42 | 59.44 | 59.72 | 2,180,736 | +0.22(+0.36%) |
Oct 07, 2022 | 59.38 | 59.92 | 58.79 | 59.51 | 2,474,274 | -0.06(-0.10%) |
Oct 06, 2022 | 59.88 | 60.61 | 59.43 | 59.57 | 3,290,685 | -0.62(-1.02%) |
Oct 05, 2022 | 60.03 | 60.61 | 59.68 | 60.18 | 3,044,209 | -0.23(-0.39%) |
Oct 04, 2022 | 58.68 | 60.48 | 58.62 | 60.42 | 4,075,223 | +2.52(+4.36%) |
Oct 03, 2022 | 57.21 | 58.18 | 56.64 | 57.89 | 3,761,843 | +1.99(+3.55%) |
Sep 30, 2022 | 55.70 | 56.74 | 55.16 | 55.91 | 3,770,183 | -0.06(-0.10%) |
Sep 29, 2022 | 56.59 | 56.82 | 55.36 | 55.97 | 2,485,298 | -1.14(-2.00%) |
Sep 28, 2022 | 56.24 | 57.42 | 55.93 | 57.11 | 3,595,808 | +1.10(+1.96%) |
Sep 27, 2022 | 56.98 | 57.31 | 55.66 | 56.02 | 2,409,735 | -0.34(-0.61%) |
Sep 26, 2022 | 56.62 | 57.69 | 56.27 | 56.36 | 4,029,193 | -0.30(-0.54%) |
Sep 23, 2022 | 57.50 | 57.53 | 55.85 | 56.66 | 2,746,511 | -1.80(-3.08%) |
Sep 22, 2022 | 58.26 | 59.27 | 58.26 | 58.46 | 3,241,284 | +0.52(+0.89%) |
Sep 21, 2022 | 60.87 | 60.87 | 57.91 | 57.94 | 3,170,364 | -2.12(-3.53%) |
Sep 20, 2022 | 59.52 | 60.23 | 58.92 | 60.07 | 2,767,218 | -0.02(-0.03%) |
Sep 19, 2022 | 59.19 | 60.32 | 59.19 | 60.09 | 2,439,817 | +0.07(+0.11%) |
Sep 16, 2022 | 59.90 | 60.26 | 59.07 | 60.02 | 7,678,834 | -0.75(-1.24%) |
Sep 15, 2022 | 62.42 | 62.59 | 60.62 | 60.77 | 5,914,783 | -1.65(-2.65%) |
Sep 14, 2022 | 61.66 | 62.90 | 61.40 | 62.42 | 5,117,895 | +1.13(+1.85%) |
Sep 13, 2022 | 59.73 | 62.44 | 59.68 | 61.29 | 5,048,854 | +0.53(+0.87%) |
Sep 12, 2022 | 61.50 | 61.50 | 59.96 | 60.76 | 5,031,600 | -0.40(-0.66%) |
Sep 09, 2022 | 61.23 | 61.61 | 60.45 | 61.16 | 2,066,135 | +0.47(+0.77%) |
Sep 08, 2022 | 60.04 | 60.78 | 59.77 | 60.69 | 2,937,349 | +0.22(+0.36%) |
Sep 07, 2022 | 58.58 | 60.64 | 58.48 | 60.48 | 2,104,539 | +1.47(+2.49%) |
Sep 06, 2022 | 60.27 | 60.41 | 58.73 | 59.01 | 2,354,068 | -0.90(-1.50%) |
Sep 02, 2022 | 60.22 | 60.86 | 59.67 | 59.91 | 2,702,831 | +0.42(+0.71%) |