Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.51 | 62.91 | 61.35 | 62.79 | 1,822,831 | +1.29(+2.09%) |
Nov 29, 2022 | 62.27 | 62.27 | 61.44 | 61.50 | 1,655,189 | -0.78(-1.25%) |
Nov 28, 2022 | 62.67 | 62.86 | 62.13 | 62.28 | 2,301,127 | -0.66(-1.05%) |
Nov 25, 2022 | 62.87 | 63.35 | 62.68 | 62.94 | 529,998 | -0.16(-0.25%) |
Nov 23, 2022 | 63.88 | 64.18 | 62.43 | 63.10 | 2,521,759 | -0.98(-1.54%) |
Nov 22, 2022 | 64.71 | 64.86 | 63.77 | 64.08 | 3,421,195 | -0.43(-0.66%) |
Nov 21, 2022 | 64.05 | 64.57 | 63.53 | 64.51 | 4,056,947 | +1.35(+2.14%) |
Nov 18, 2022 | 63.00 | 63.70 | 62.96 | 63.16 | 4,472,701 | +0.22(+0.35%) |
Nov 17, 2022 | 60.06 | 63.08 | 59.98 | 62.94 | 6,556,025 | +2.61(+4.33%) |
Nov 16, 2022 | 59.06 | 61.07 | 58.74 | 60.33 | 4,721,420 | +3.79(+6.71%) |
Nov 15, 2022 | 57.07 | 57.39 | 56.35 | 56.53 | 1,359,374 | -0.10(-0.18%) |
Nov 14, 2022 | 57.44 | 57.77 | 56.60 | 56.64 | 2,437,791 | -0.82(-1.43%) |
Nov 11, 2022 | 58.76 | 58.83 | 57.19 | 57.46 | 1,802,903 | -1.09(-1.86%) |
Nov 10, 2022 | 58.29 | 58.65 | 57.69 | 58.55 | 1,251,265 | +1.32(+2.30%) |
Nov 09, 2022 | 57.65 | 57.98 | 57.21 | 57.23 | 815,459 | -0.41(-0.71%) |
Nov 08, 2022 | 57.33 | 57.74 | 56.99 | 57.64 | 1,201,232 | +0.50(+0.88%) |
Nov 07, 2022 | 57.44 | 57.92 | 56.95 | 57.14 | 1,539,156 | -0.36(-0.63%) |
Nov 04, 2022 | 57.00 | 57.67 | 56.63 | 57.50 | 2,483,330 | +1.66(+2.97%) |
Nov 03, 2022 | 54.60 | 56.79 | 54.27 | 55.84 | 3,966,587 | +0.83(+1.51%) |
Nov 02, 2022 | 55.72 | 55.00 | 55.01 | 1,707,344 | -0.79(-1.42%) | |
Nov 01, 2022 | 56.58 | 56.76 | 55.61 | 55.80 | 1,736,807 | -0.39(-0.69%) |
Oct 31, 2022 | 56.04 | 56.51 | 55.55 | 56.19 | 1,453,162 | +0.08(+0.14%) |
Oct 28, 2022 | 55.35 | 56.14 | 55.19 | 56.12 | 1,604,785 | +0.79(+1.44%) |
Oct 27, 2022 | 55.00 | 56.04 | 54.81 | 55.32 | 1,547,203 | +0.82(+1.51%) |
Oct 26, 2022 | 54.51 | 55.46 | 54.29 | 54.50 | 1,464,679 | +0.12(+0.23%) |
Oct 25, 2022 | 53.52 | 54.51 | 53.34 | 54.38 | 1,051,980 | +0.77(+1.43%) |
Oct 24, 2022 | 53.65 | 54.13 | 53.10 | 53.61 | 1,615,443 | -0.06(-0.11%) |
Oct 21, 2022 | 52.73 | 53.79 | 52.66 | 53.67 | 1,513,961 | +0.93(+1.76%) |
Oct 20, 2022 | 52.71 | 53.27 | 52.40 | 52.74 | 1,910,590 | -0.05(-0.09%) |
Oct 19, 2022 | 52.34 | 53.12 | 52.13 | 52.79 | 1,405,120 | +0.26(+0.50%) |
Oct 18, 2022 | 52.33 | 52.62 | 51.90 | 52.52 | 1,384,148 | +0.73(+1.41%) |
Oct 17, 2022 | 51.21 | 52.15 | 51.19 | 51.79 | 1,479,557 | +1.02(+2.01%) |
Oct 14, 2022 | 51.55 | 51.58 | 50.54 | 50.77 | 1,034,174 | -0.28(-0.56%) |
Oct 13, 2022 | 48.98 | 51.35 | 48.54 | 51.05 | 1,709,388 | +1.33(+2.68%) |
Oct 12, 2022 | 49.75 | 50.22 | 49.21 | 49.72 | 1,295,235 | +0.03(+0.06%) |
Oct 11, 2022 | 49.47 | 50.01 | 48.51 | 49.69 | 1,580,217 | +0.09(+0.17%) |
Oct 10, 2022 | 49.63 | 50.36 | 49.42 | 49.61 | 1,408,671 | +0.10(+0.21%) |
Oct 07, 2022 | 50.53 | 50.59 | 49.09 | 49.50 | 1,391,544 | -1.20(-2.37%) |
Oct 06, 2022 | 51.96 | 52.16 | 50.60 | 50.70 | 1,176,964 | -1.47(-2.81%) |
Oct 05, 2022 | 51.74 | 52.55 | 51.58 | 52.17 | 1,216,318 | -0.33(-0.63%) |
Oct 04, 2022 | 51.88 | 52.60 | 51.88 | 52.50 | 1,443,753 | +1.30(+2.53%) |
Oct 03, 2022 | 50.89 | 51.48 | 50.21 | 51.20 | 1,499,748 | +0.88(+1.75%) |
Sep 30, 2022 | 51.20 | 51.39 | 50.30 | 50.32 | 1,203,478 | -1.15(-2.22%) |
Sep 29, 2022 | 52.36 | 52.49 | 51.24 | 51.47 | 1,081,964 | -1.30(-2.46%) |
Sep 28, 2022 | 51.80 | 53.04 | 51.55 | 52.77 | 1,065,254 | +0.98(+1.90%) |
Sep 27, 2022 | 52.56 | 52.79 | 51.59 | 51.78 | 1,267,376 | -0.24(-0.45%) |
Sep 26, 2022 | 52.30 | 53.00 | 51.74 | 52.02 | 1,361,460 | -0.40(-0.76%) |
Sep 23, 2022 | 52.93 | 53.27 | 51.99 | 52.42 | 1,605,177 | -0.97(-1.81%) |
Sep 22, 2022 | 54.37 | 54.42 | 52.82 | 53.38 | 1,406,306 | -1.02(-1.88%) |
Sep 21, 2022 | 55.55 | 55.78 | 54.38 | 54.40 | 1,117,913 | -0.90(-1.63%) |
Sep 20, 2022 | 55.58 | 55.91 | 54.91 | 55.30 | 3,478,194 | -0.46(-0.83%) |
Sep 19, 2022 | 55.33 | 55.85 | 55.19 | 55.77 | 3,577,708 | +0.21(+0.37%) |
Sep 16, 2022 | 54.84 | 55.63 | 54.73 | 55.56 | 1,723,142 | +0.18(+0.32%) |
Sep 15, 2022 | 55.72 | 56.00 | 55.24 | 55.38 | 1,108,238 | -0.47(-0.84%) |
Sep 14, 2022 | 55.82 | 56.35 | 55.45 | 55.85 | 1,169,407 | -0.02(-0.03%) |
Sep 13, 2022 | 56.90 | 57.29 | 55.55 | 55.87 | 1,322,422 | -2.04(-3.53%) |
Sep 12, 2022 | 57.29 | 57.94 | 57.20 | 57.91 | 1,985,636 | +0.82(+1.43%) |
Sep 09, 2022 | 56.96 | 57.33 | 56.52 | 57.10 | 1,436,695 | +0.29(+0.51%) |
Sep 08, 2022 | 55.63 | 56.86 | 55.56 | 56.81 | 1,365,997 | +0.80(+1.42%) |
Sep 07, 2022 | 55.09 | 56.01 | 55.05 | 56.01 | 1,349,248 | +1.08(+1.96%) |
Sep 06, 2022 | 55.59 | 55.74 | 54.74 | 54.93 | 969,367 | -0.60(-1.08%) |
Sep 02, 2022 | 55.99 | 56.16 | 55.17 | 55.53 | 903,747 | -0.12(-0.22%) |