Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.78 | 65.18 | 63.38 | 64.80 | 7,769,184 | +0.98(+1.54%) |
Nov 29, 2022 | 63.85 | 64.15 | 63.41 | 63.82 | 1,880,118 | -0.28(-0.44%) |
Nov 28, 2022 | 64.09 | 64.72 | 64.00 | 64.10 | 1,839,767 | -0.07(-0.11%) |
Nov 25, 2022 | 64.21 | 64.26 | 63.87 | 64.17 | 1,185,496 | +0.26(+0.40%) |
Nov 23, 2022 | 63.64 | 63.96 | 63.22 | 63.92 | 1,731,491 | +0.42(+0.67%) |
Nov 22, 2022 | 63.47 | 63.77 | 63.08 | 63.49 | 2,258,643 | +0.19(+0.31%) |
Nov 21, 2022 | 62.35 | 63.37 | 62.03 | 63.30 | 2,496,370 | +1.06(+1.70%) |
Nov 18, 2022 | 62.06 | 62.54 | 61.75 | 62.24 | 2,273,249 | +0.51(+0.83%) |
Nov 17, 2022 | 61.77 | 62.25 | 61.44 | 61.73 | 1,984,233 | -0.31(-0.50%) |
Nov 16, 2022 | 61.37 | 62.44 | 61.33 | 62.04 | 1,958,854 | +0.91(+1.49%) |
Nov 15, 2022 | 61.25 | 61.25 | 60.29 | 61.13 | 2,029,418 | -0.01(-0.01%) |
Nov 14, 2022 | 61.38 | 62.36 | 61.11 | 61.14 | 3,054,507 | +0.33(+0.55%) |
Nov 11, 2022 | 62.26 | 62.28 | 59.95 | 60.81 | 4,831,559 | -1.80(-2.87%) |
Nov 10, 2022 | 63.29 | 63.64 | 60.73 | 62.60 | 4,449,650 | +0.02(+0.03%) |
Nov 09, 2022 | 62.98 | 64.06 | 62.52 | 62.59 | 2,250,481 | -0.37(-0.59%) |
Nov 08, 2022 | 62.92 | 63.66 | 62.53 | 62.96 | 1,781,612 | +0.11(+0.18%) |
Nov 07, 2022 | 61.70 | 62.86 | 61.57 | 62.84 | 2,199,160 | +1.26(+2.05%) |
Nov 04, 2022 | 61.71 | 62.38 | 60.80 | 61.58 | 3,915,517 | +0.31(+0.50%) |
Nov 03, 2022 | 66.01 | 66.45 | 60.66 | 61.27 | 9,286,705 | -5.56(-8.32%) |
Nov 02, 2022 | 66.91 | 66.83 | 3,530,755 | -0.15(-0.22%) | ||
Nov 01, 2022 | 67.35 | 67.70 | 66.92 | 66.98 | 2,927,808 | -0.73(-1.08%) |
Oct 31, 2022 | 67.66 | 68.02 | 67.28 | 67.72 | 3,044,699 | +0.03(+0.04%) |
Oct 28, 2022 | 66.54 | 67.87 | 66.27 | 67.69 | 2,780,811 | +1.34(+2.02%) |
Oct 27, 2022 | 65.42 | 66.92 | 65.31 | 66.35 | 3,045,911 | +1.25(+1.92%) |
Oct 26, 2022 | 65.80 | 66.18 | 64.57 | 65.10 | 2,419,038 | -0.21(-0.32%) |
Oct 25, 2022 | 64.32 | 65.50 | 64.08 | 65.31 | 2,246,471 | +0.82(+1.27%) |
Oct 24, 2022 | 64.13 | 65.01 | 63.98 | 64.49 | 1,538,113 | +0.81(+1.27%) |
Oct 21, 2022 | 63.29 | 64.23 | 62.99 | 63.68 | 1,484,779 | +0.42(+0.67%) |
Oct 20, 2022 | 64.78 | 64.84 | 63.08 | 63.26 | 2,153,497 | -1.60(-2.47%) |
Oct 19, 2022 | 64.88 | 65.31 | 64.24 | 64.86 | 1,485,509 | +0.08(+0.12%) |
Oct 18, 2022 | 63.91 | 64.82 | 63.87 | 64.78 | 1,704,716 | +1.12(+1.76%) |
Oct 17, 2022 | 63.70 | 64.04 | 63.36 | 63.66 | 2,028,487 | +0.21(+0.33%) |
Oct 14, 2022 | 64.59 | 65.20 | 63.26 | 63.45 | 1,978,601 | -1.03(-1.60%) |
Oct 13, 2022 | 63.21 | 64.71 | 62.68 | 64.48 | 2,012,560 | +0.99(+1.55%) |
Oct 12, 2022 | 63.47 | 64.30 | 63.42 | 63.49 | 2,267,466 | +0.06(+0.10%) |
Oct 11, 2022 | 62.54 | 63.92 | 62.44 | 63.43 | 1,937,040 | +0.98(+1.57%) |
Oct 10, 2022 | 61.70 | 62.52 | 61.56 | 62.45 | 2,281,817 | +1.06(+1.72%) |
Oct 07, 2022 | 61.64 | 62.01 | 61.02 | 61.40 | 2,102,987 | -0.34(-0.56%) |
Oct 06, 2022 | 63.24 | 63.27 | 61.36 | 61.74 | 1,934,351 | -1.63(-2.57%) |
Oct 05, 2022 | 63.37 | 63.76 | 62.72 | 63.37 | 1,579,333 | -0.20(-0.32%) |
Oct 04, 2022 | 62.62 | 63.93 | 62.45 | 63.57 | 2,346,364 | +0.93(+1.48%) |
Oct 03, 2022 | 61.77 | 62.87 | 61.32 | 62.65 | 2,432,988 | +1.24(+2.02%) |
Sep 30, 2022 | 63.24 | 63.41 | 61.33 | 61.40 | 3,173,000 | -1.64(-2.60%) |
Sep 29, 2022 | 64.20 | 64.23 | 62.69 | 63.04 | 2,093,037 | -1.08(-1.68%) |
Sep 28, 2022 | 63.74 | 64.42 | 63.04 | 64.12 | 2,450,600 | +0.65(+1.03%) |
Sep 27, 2022 | 64.45 | 65.23 | 63.34 | 63.47 | 2,436,090 | -0.82(-1.28%) |
Sep 26, 2022 | 64.22 | 64.81 | 63.72 | 64.29 | 2,445,074 | -0.10(-0.15%) |
Sep 23, 2022 | 64.51 | 65.00 | 63.55 | 64.38 | 2,627,150 | -0.50(-0.77%) |
Sep 22, 2022 | 64.41 | 65.33 | 64.19 | 64.89 | 3,104,553 | +0.62(+0.96%) |
Sep 21, 2022 | 63.66 | 65.31 | 63.59 | 64.27 | 3,385,267 | +1.27(+2.01%) |
Sep 20, 2022 | 62.63 | 63.15 | 62.48 | 63.00 | 2,627,037 | -0.01(-0.01%) |
Sep 19, 2022 | 62.68 | 63.02 | 62.48 | 63.01 | 1,506,032 | +0.35(+0.56%) |
Sep 16, 2022 | 62.15 | 62.73 | 61.81 | 62.66 | 6,732,700 | +0.65(+1.05%) |
Sep 15, 2022 | 62.26 | 62.32 | 61.26 | 62.00 | 2,427,978 | -0.15(-0.24%) |
Sep 14, 2022 | 62.39 | 62.83 | 61.92 | 62.15 | 2,754,919 | -0.27(-0.44%) |
Sep 13, 2022 | 63.89 | 64.22 | 62.32 | 62.43 | 2,491,703 | -1.60(-2.51%) |
Sep 12, 2022 | 63.59 | 64.16 | 63.17 | 64.03 | 2,487,579 | +0.51(+0.80%) |
Sep 09, 2022 | 63.59 | 64.14 | 62.77 | 63.52 | 2,604,916 | +0.27(+0.43%) |
Sep 08, 2022 | 63.88 | 64.02 | 62.33 | 63.25 | 3,590,723 | -1.25(-1.94%) |
Sep 07, 2022 | 63.76 | 64.60 | 63.46 | 64.50 | 2,006,905 | +0.79(+1.25%) |
Sep 06, 2022 | 64.08 | 64.56 | 63.41 | 63.71 | 2,277,800 | -0.38(-0.59%) |
Sep 02, 2022 | 64.84 | 65.51 | 63.88 | 64.08 | 1,829,196 | -0.56(-0.87%) |