Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.40 | 55.93 | 54.00 | 55.79 | 10,137,704 | +1.22(+2.24%) |
Nov 29, 2022 | 55.02 | 55.02 | 54.27 | 54.57 | 4,266,309 | -0.78(-1.40%) |
Nov 28, 2022 | 55.78 | 56.32 | 55.18 | 55.35 | 7,085,568 | -0.83(-1.48%) |
Nov 25, 2022 | 56.05 | 56.58 | 55.92 | 56.18 | 1,864,317 | +0.46(+0.82%) |
Nov 23, 2022 | 54.84 | 55.82 | 54.81 | 55.72 | 3,952,887 | +0.71(+1.29%) |
Nov 22, 2022 | 54.59 | 55.24 | 54.46 | 55.01 | 3,919,430 | +0.65(+1.19%) |
Nov 21, 2022 | 53.91 | 54.76 | 53.89 | 54.36 | 5,599,432 | +0.35(+0.64%) |
Nov 18, 2022 | 53.68 | 54.08 | 53.40 | 54.01 | 8,070,842 | +0.72(+1.35%) |
Nov 17, 2022 | 53.59 | 54.12 | 53.11 | 53.29 | 4,010,535 | -1.13(-2.08%) |
Nov 16, 2022 | 53.68 | 54.55 | 53.68 | 54.42 | 4,555,316 | +0.67(+1.24%) |
Nov 15, 2022 | 53.63 | 54.40 | 53.25 | 53.76 | 6,107,813 | +0.84(+1.59%) |
Nov 14, 2022 | 56.40 | 56.53 | 52.91 | 52.92 | 17,482,818 | -3.38(-6.00%) |
Nov 11, 2022 | 56.88 | 56.88 | 55.66 | 56.29 | 6,150,311 | -0.65(-1.14%) |
Nov 10, 2022 | 56.32 | 57.26 | 55.40 | 56.94 | 9,400,878 | +1.78(+3.23%) |
Nov 09, 2022 | 55.53 | 56.15 | 54.69 | 55.16 | 12,196,913 | -2.01(-3.51%) |
Nov 08, 2022 | 57.78 | 57.90 | 56.85 | 57.17 | 8,838,869 | -0.29(-0.51%) |
Nov 07, 2022 | 59.40 | 59.56 | 54.48 | 57.46 | 22,525,452 | -3.83(-6.24%) |
Nov 04, 2022 | 61.47 | 62.47 | 60.57 | 61.29 | 8,347,331 | -1.92(-3.03%) |
Nov 03, 2022 | 62.48 | 63.72 | 62.32 | 63.21 | 4,129,763 | +0.17(+0.28%) |
Nov 02, 2022 | 63.43 | 63.02 | 63.03 | 3,432,759 | -0.62(-0.98%) | |
Nov 01, 2022 | 63.93 | 64.21 | 63.42 | 63.65 | 4,140,791 | -0.23(-0.36%) |
Oct 31, 2022 | 64.53 | 64.64 | 63.27 | 63.88 | 8,009,879 | +0.51(+0.81%) |
Oct 28, 2022 | 61.78 | 63.49 | 61.39 | 63.37 | 3,357,643 | +1.86(+3.03%) |
Oct 27, 2022 | 61.64 | 62.14 | 61.22 | 61.51 | 3,025,351 | +0.23(+0.37%) |
Oct 26, 2022 | 61.54 | 61.85 | 60.71 | 61.28 | 4,604,537 | +0.18(+0.30%) |
Oct 25, 2022 | 60.39 | 61.38 | 60.14 | 61.10 | 4,500,328 | +0.83(+1.38%) |
Oct 24, 2022 | 60.26 | 60.88 | 59.67 | 60.27 | 6,404,563 | +0.44(+0.73%) |
Oct 21, 2022 | 58.73 | 60.15 | 58.40 | 59.83 | 3,950,786 | +1.02(+1.74%) |
Oct 20, 2022 | 59.37 | 59.90 | 58.53 | 58.81 | 3,614,544 | -1.17(-1.95%) |
Oct 19, 2022 | 59.98 | 60.48 | 59.40 | 59.97 | 2,646,165 | -0.78(-1.28%) |
Oct 18, 2022 | 60.76 | 61.22 | 60.46 | 60.75 | 3,181,483 | +1.15(+1.93%) |
Oct 17, 2022 | 59.49 | 60.36 | 59.08 | 59.60 | 4,733,542 | +0.89(+1.51%) |
Oct 14, 2022 | 59.87 | 60.19 | 58.39 | 58.71 | 5,014,156 | -0.67(-1.12%) |
Oct 13, 2022 | 56.59 | 59.72 | 56.33 | 59.38 | 6,819,089 | +2.17(+3.80%) |
Oct 12, 2022 | 59.08 | 59.19 | 57.08 | 57.21 | 6,985,874 | -1.98(-3.35%) |
Oct 11, 2022 | 58.57 | 59.89 | 58.33 | 59.19 | 4,552,040 | +0.30(+0.51%) |
Oct 10, 2022 | 58.80 | 59.68 | 58.58 | 58.89 | 4,258,854 | +0.10(+0.17%) |
Oct 07, 2022 | 60.11 | 60.41 | 58.47 | 58.79 | 5,138,904 | -1.43(-2.38%) |
Oct 06, 2022 | 62.59 | 62.59 | 60.09 | 60.22 | 8,092,381 | -2.78(-4.42%) |
Oct 05, 2022 | 64.47 | 64.49 | 62.48 | 63.01 | 5,380,743 | -2.27(-3.48%) |
Oct 04, 2022 | 64.93 | 65.74 | 64.56 | 65.28 | 6,598,589 | +0.37(+0.58%) |
Oct 03, 2022 | 64.47 | 65.66 | 63.78 | 64.90 | 7,015,829 | +1.81(+2.86%) |
Sep 30, 2022 | 65.24 | 65.36 | 63.01 | 63.10 | 6,492,525 | -1.78(-2.74%) |
Sep 29, 2022 | 68.08 | 68.16 | 64.77 | 64.88 | 5,704,504 | -3.47(-5.08%) |
Sep 28, 2022 | 68.34 | 68.71 | 67.47 | 68.35 | 3,238,237 | +0.76(+1.12%) |
Sep 27, 2022 | 69.58 | 69.60 | 67.53 | 67.59 | 4,181,577 | -1.65(-2.39%) |
Sep 26, 2022 | 70.55 | 70.77 | 68.63 | 69.24 | 3,518,828 | -1.74(-2.46%) |
Sep 23, 2022 | 70.94 | 71.07 | 70.07 | 70.98 | 3,826,513 | -0.63(-0.88%) |
Sep 22, 2022 | 71.79 | 71.86 | 71.22 | 71.61 | 3,247,413 | -0.45(-0.62%) |
Sep 21, 2022 | 73.40 | 74.23 | 72.03 | 72.06 | 3,960,232 | -1.00(-1.37%) |
Sep 20, 2022 | 73.64 | 73.71 | 72.53 | 73.07 | 3,088,164 | -1.05(-1.42%) |
Sep 19, 2022 | 73.54 | 74.21 | 73.11 | 74.12 | 2,758,573 | +0.33(+0.45%) |
Sep 16, 2022 | 73.82 | 74.51 | 73.62 | 73.79 | 15,479,029 | -0.09(-0.12%) |
Sep 15, 2022 | 75.31 | 75.31 | 73.75 | 73.88 | 5,390,051 | -1.39(-1.84%) |
Sep 14, 2022 | 75.09 | 76.00 | 74.98 | 75.27 | 5,903,107 | +0.18(+0.24%) |
Sep 13, 2022 | 76.22 | 76.67 | 74.80 | 75.08 | 3,342,637 | -1.79(-2.33%) |
Sep 12, 2022 | 76.22 | 77.10 | 76.11 | 76.87 | 4,053,209 | +0.95(+1.25%) |
Sep 09, 2022 | 75.78 | 76.58 | 75.37 | 75.92 | 2,843,392 | +0.36(+0.47%) |
Sep 08, 2022 | 76.03 | 76.42 | 75.43 | 75.57 | 3,145,143 | -0.57(-0.74%) |
Sep 07, 2022 | 74.86 | 76.29 | 74.77 | 76.13 | 3,771,933 | +1.73(+2.32%) |
Sep 06, 2022 | 75.07 | 75.47 | 74.22 | 74.41 | 4,830,496 | -0.30(-0.40%) |
Sep 02, 2022 | 75.27 | 75.98 | 74.51 | 74.71 | 2,938,515 | -0.48(-0.64%) |