Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.18 | 63.74 | 61.18 | 63.72 | 1,518,285 | +1.81(+2.92%) |
Nov 29, 2022 | 61.11 | 62.09 | 60.97 | 61.92 | 835,106 | +0.55(+0.90%) |
Nov 28, 2022 | 62.11 | 62.83 | 61.37 | 61.37 | 1,596,106 | -1.54(-2.44%) |
Nov 25, 2022 | 62.30 | 63.10 | 62.04 | 62.90 | 300,632 | +0.77(+1.24%) |
Nov 23, 2022 | 62.72 | 63.07 | 62.00 | 62.13 | 659,049 | -0.87(-1.38%) |
Nov 22, 2022 | 62.17 | 63.04 | 61.83 | 63.00 | 1,164,361 | +1.55(+2.52%) |
Nov 21, 2022 | 61.26 | 61.51 | 60.61 | 61.45 | 890,455 | +0.17(+0.28%) |
Nov 18, 2022 | 61.46 | 61.66 | 60.59 | 61.27 | 1,268,490 | +1.08(+1.79%) |
Nov 17, 2022 | 60.02 | 61.00 | 59.75 | 60.19 | 1,703,389 | -0.66(-1.09%) |
Nov 16, 2022 | 61.11 | 61.57 | 60.66 | 60.86 | 1,080,840 | -0.18(-0.30%) |
Nov 15, 2022 | 63.28 | 63.95 | 60.92 | 61.04 | 2,644,120 | -1.43(-2.30%) |
Nov 14, 2022 | 65.52 | 65.68 | 62.34 | 62.48 | 2,538,166 | -3.26(-4.96%) |
Nov 11, 2022 | 66.56 | 66.56 | 65.36 | 65.74 | 916,766 | -0.17(-0.26%) |
Nov 10, 2022 | 65.50 | 66.46 | 65.20 | 65.91 | 1,353,656 | +1.97(+3.09%) |
Nov 09, 2022 | 64.92 | 65.15 | 63.90 | 63.94 | 906,508 | -1.65(-2.51%) |
Nov 08, 2022 | 65.68 | 65.88 | 64.75 | 65.59 | 964,478 | +0.11(+0.16%) |
Nov 07, 2022 | 64.94 | 65.53 | 64.48 | 65.48 | 1,078,527 | +1.01(+1.57%) |
Nov 04, 2022 | 63.88 | 64.65 | 63.08 | 64.47 | 1,098,114 | +1.55(+2.46%) |
Nov 03, 2022 | 63.72 | 64.30 | 62.88 | 62.92 | 1,657,429 | -1.45(-2.26%) |
Nov 02, 2022 | 65.57 | 67.08 | 64.13 | 64.37 | 3,572,881 | -1.59(-2.41%) |
Nov 01, 2022 | 66.22 | 66.22 | 65.52 | 65.96 | 1,660,356 | +0.14(+0.22%) |
Oct 31, 2022 | 65.42 | 66.16 | 65.24 | 65.82 | 1,322,532 | -0.14(-0.22%) |
Oct 28, 2022 | 64.31 | 66.07 | 63.94 | 65.96 | 1,698,549 | +2.13(+3.33%) |
Oct 27, 2022 | 64.32 | 65.10 | 63.64 | 63.83 | 1,196,880 | +0.24(+0.38%) |
Oct 26, 2022 | 65.01 | 65.63 | 63.54 | 63.59 | 1,108,709 | -1.42(-2.19%) |
Oct 25, 2022 | 63.02 | 65.11 | 62.86 | 65.02 | 2,450,116 | +1.98(+3.15%) |
Oct 24, 2022 | 61.27 | 63.06 | 61.26 | 63.03 | 1,410,620 | +2.15(+3.53%) |
Oct 21, 2022 | 60.29 | 61.24 | 59.86 | 60.89 | 1,590,350 | +0.45(+0.75%) |
Oct 20, 2022 | 61.88 | 62.10 | 60.36 | 60.44 | 1,035,716 | -1.37(-2.21%) |
Oct 19, 2022 | 62.44 | 63.02 | 61.55 | 61.80 | 808,068 | -1.15(-1.82%) |
Oct 18, 2022 | 62.97 | 63.06 | 62.19 | 62.95 | 962,925 | +1.27(+2.06%) |
Oct 17, 2022 | 62.07 | 62.54 | 61.61 | 61.68 | 839,805 | +0.65(+1.07%) |
Oct 14, 2022 | 63.00 | 63.41 | 60.93 | 61.02 | 1,344,734 | -1.58(-2.52%) |
Oct 13, 2022 | 59.14 | 62.78 | 58.80 | 62.60 | 1,396,308 | +2.54(+4.23%) |
Oct 12, 2022 | 60.47 | 60.90 | 59.85 | 60.06 | 1,113,288 | -0.80(-1.31%) |
Oct 11, 2022 | 61.34 | 61.92 | 60.68 | 60.86 | 1,168,202 | -0.77(-1.25%) |
Oct 10, 2022 | 61.87 | 62.53 | 61.33 | 61.63 | 621,826 | +0.11(+0.17%) |
Oct 07, 2022 | 61.50 | 61.69 | 60.70 | 61.52 | 773,592 | -0.46(-0.75%) |
Oct 06, 2022 | 61.48 | 62.06 | 61.26 | 61.99 | 870,505 | -0.11(-0.17%) |
Oct 05, 2022 | 62.45 | 62.83 | 61.91 | 62.09 | 1,024,172 | -1.30(-2.05%) |
Oct 04, 2022 | 61.28 | 63.43 | 61.28 | 63.39 | 1,748,292 | +3.11(+5.16%) |
Oct 03, 2022 | 59.11 | 60.63 | 57.88 | 60.28 | 1,222,871 | +2.03(+3.49%) |
Sep 30, 2022 | 59.37 | 60.00 | 58.15 | 58.25 | 1,274,762 | -0.40(-0.69%) |
Sep 29, 2022 | 58.48 | 58.86 | 57.47 | 58.65 | 1,533,325 | -0.46(-0.78%) |
Sep 28, 2022 | 56.80 | 59.33 | 56.71 | 59.12 | 1,852,508 | +2.16(+3.79%) |
Sep 27, 2022 | 57.57 | 57.86 | 56.45 | 56.96 | 932,966 | -0.10(-0.17%) |
Sep 26, 2022 | 57.68 | 58.27 | 56.98 | 57.06 | 1,160,944 | -1.16(-2.00%) |
Sep 23, 2022 | 59.01 | 59.05 | 57.54 | 58.22 | 2,024,435 | -1.51(-2.53%) |
Sep 22, 2022 | 60.80 | 60.80 | 59.24 | 59.73 | 863,461 | -0.59(-0.97%) |
Sep 21, 2022 | 60.88 | 61.49 | 60.18 | 60.32 | 1,531,272 | -0.21(-0.35%) |
Sep 20, 2022 | 61.11 | 61.11 | 59.86 | 60.53 | 841,723 | -0.87(-1.41%) |
Sep 19, 2022 | 59.90 | 61.40 | 59.86 | 61.40 | 800,838 | +0.89(+1.46%) |
Sep 16, 2022 | 60.53 | 60.66 | 59.82 | 60.51 | 2,499,993 | -0.65(-1.05%) |
Sep 15, 2022 | 60.35 | 61.66 | 60.09 | 61.16 | 1,790,409 | +0.81(+1.34%) |
Sep 14, 2022 | 60.29 | 60.59 | 59.50 | 60.35 | 1,834,649 | +0.33(+0.55%) |
Sep 13, 2022 | 60.44 | 61.11 | 59.82 | 60.02 | 1,018,352 | -1.87(-3.02%) |
Sep 12, 2022 | 61.48 | 62.26 | 61.42 | 61.89 | 938,221 | +0.79(+1.29%) |
Sep 09, 2022 | 60.27 | 61.19 | 60.27 | 61.10 | 670,104 | +1.25(+2.09%) |
Sep 08, 2022 | 59.37 | 60.43 | 58.90 | 59.85 | 1,060,030 | +0.41(+0.70%) |
Sep 07, 2022 | 57.96 | 59.46 | 57.64 | 59.43 | 793,564 | +1.28(+2.20%) |
Sep 06, 2022 | 59.39 | 59.41 | 57.85 | 58.15 | 1,128,673 | -0.85(-1.44%) |
Sep 02, 2022 | 59.80 | 60.24 | 58.76 | 59.00 | 889,568 | -0.01(-0.02%) |