Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.38 | 64.48 | 62.24 | 64.30 | 8,691,031 | +1.82(+2.91%) |
Nov 29, 2022 | 62.23 | 62.51 | 61.82 | 62.48 | 4,636,514 | -0.10(-0.17%) |
Nov 28, 2022 | 63.13 | 63.47 | 62.34 | 62.59 | 5,162,674 | -1.02(-1.60%) |
Nov 25, 2022 | 63.34 | 63.87 | 63.24 | 63.61 | 1,510,207 | +0.52(+0.83%) |
Nov 23, 2022 | 62.57 | 63.10 | 62.36 | 63.08 | 4,102,916 | +0.39(+0.62%) |
Nov 22, 2022 | 62.73 | 63.16 | 62.31 | 62.69 | 3,956,186 | +0.21(+0.33%) |
Nov 21, 2022 | 62.15 | 62.66 | 61.89 | 62.48 | 5,087,943 | +0.15(+0.24%) |
Nov 18, 2022 | 61.50 | 62.39 | 61.23 | 62.33 | 5,473,263 | +1.26(+2.07%) |
Nov 17, 2022 | 61.43 | 61.84 | 60.78 | 61.07 | 4,746,544 | -0.86(-1.38%) |
Nov 16, 2022 | 62.08 | 62.52 | 61.59 | 61.92 | 5,675,289 | -0.06(-0.09%) |
Nov 15, 2022 | 61.42 | 62.03 | 60.82 | 61.98 | 6,277,981 | +1.27(+2.09%) |
Nov 14, 2022 | 61.58 | 61.94 | 60.69 | 60.71 | 5,486,161 | -0.52(-0.85%) |
Nov 11, 2022 | 61.94 | 61.98 | 60.69 | 61.23 | 4,931,775 | -0.58(-0.94%) |
Nov 10, 2022 | 61.14 | 61.90 | 60.15 | 61.81 | 5,467,639 | +2.14(+3.58%) |
Nov 09, 2022 | 60.08 | 60.55 | 59.55 | 59.68 | 3,619,516 | -0.48(-0.80%) |
Nov 08, 2022 | 59.78 | 60.55 | 59.63 | 60.15 | 3,557,963 | +0.55(+0.93%) |
Nov 07, 2022 | 60.97 | 60.97 | 58.72 | 59.60 | 5,326,364 | -1.46(-2.39%) |
Nov 04, 2022 | 61.14 | 61.42 | 60.15 | 61.06 | 3,765,976 | +0.06(+0.09%) |
Nov 03, 2022 | 60.45 | 61.56 | 60.09 | 61.00 | 4,425,939 | +0.05(+0.08%) |
Nov 02, 2022 | 61.46 | 60.93 | 60.95 | 4,559,810 | -0.69(-1.11%) | |
Nov 01, 2022 | 61.87 | 62.13 | 61.12 | 61.64 | 3,396,522 | +0.05(+0.08%) |
Oct 31, 2022 | 62.07 | 62.35 | 61.28 | 61.59 | 5,373,669 | -0.81(-1.30%) |
Oct 28, 2022 | 61.62 | 63.14 | 61.62 | 62.40 | 4,794,527 | +1.10(+1.80%) |
Oct 27, 2022 | 62.52 | 62.92 | 61.16 | 61.30 | 7,554,875 | -0.44(-0.72%) |
Oct 26, 2022 | 62.08 | 62.50 | 61.26 | 61.74 | 4,585,187 | -0.08(-0.12%) |
Oct 25, 2022 | 60.85 | 61.89 | 60.84 | 61.82 | 3,989,783 | +1.06(+1.75%) |
Oct 24, 2022 | 60.79 | 61.18 | 60.02 | 60.76 | 4,600,159 | +0.08(+0.14%) |
Oct 21, 2022 | 59.79 | 60.95 | 59.60 | 60.67 | 5,555,498 | +0.94(+1.57%) |
Oct 20, 2022 | 61.18 | 61.18 | 59.63 | 59.73 | 4,357,241 | -1.12(-1.84%) |
Oct 19, 2022 | 60.72 | 61.26 | 60.37 | 60.85 | 3,358,216 | -0.66(-1.07%) |
Oct 18, 2022 | 61.30 | 61.95 | 60.97 | 61.51 | 4,083,827 | +1.04(+1.73%) |
Oct 17, 2022 | 60.28 | 61.28 | 60.28 | 60.47 | 4,272,243 | +0.72(+1.21%) |
Oct 14, 2022 | 60.81 | 61.87 | 59.45 | 59.74 | 5,400,472 | -0.51(-0.84%) |
Oct 13, 2022 | 57.34 | 60.33 | 57.11 | 60.25 | 5,578,021 | +2.40(+4.15%) |
Oct 12, 2022 | 59.78 | 60.00 | 57.83 | 57.85 | 5,386,352 | -2.01(-3.36%) |
Oct 11, 2022 | 59.87 | 60.72 | 59.61 | 59.86 | 4,153,346 | -0.33(-0.55%) |
Oct 10, 2022 | 60.45 | 61.12 | 60.15 | 60.19 | 3,129,163 | -0.12(-0.20%) |
Oct 07, 2022 | 61.92 | 62.07 | 60.00 | 60.31 | 5,197,886 | -1.51(-2.45%) |
Oct 06, 2022 | 64.43 | 64.51 | 61.77 | 61.83 | 7,069,522 | -2.82(-4.36%) |
Oct 05, 2022 | 65.82 | 65.82 | 63.97 | 64.65 | 4,284,822 | -1.84(-2.77%) |
Oct 04, 2022 | 65.71 | 66.89 | 65.22 | 66.49 | 4,806,765 | +0.90(+1.38%) |
Oct 03, 2022 | 65.16 | 66.11 | 64.46 | 65.59 | 4,549,599 | +1.63(+2.54%) |
Sep 30, 2022 | 65.65 | 65.94 | 63.82 | 63.96 | 7,607,578 | -1.30(-1.99%) |
Sep 29, 2022 | 68.15 | 68.36 | 65.16 | 65.26 | 4,246,414 | -2.95(-4.33%) |
Sep 28, 2022 | 68.29 | 68.62 | 67.43 | 68.22 | 4,256,197 | +0.75(+1.12%) |
Sep 27, 2022 | 69.23 | 69.23 | 67.22 | 67.46 | 4,226,375 | -1.35(-1.95%) |
Sep 26, 2022 | 70.49 | 70.50 | 67.92 | 68.81 | 4,353,482 | -1.73(-2.45%) |
Sep 23, 2022 | 70.83 | 71.04 | 69.83 | 70.54 | 3,490,881 | -0.89(-1.25%) |
Sep 22, 2022 | 71.61 | 72.00 | 71.07 | 71.43 | 3,009,716 | -0.18(-0.25%) |
Sep 21, 2022 | 73.02 | 73.58 | 71.60 | 71.61 | 2,613,828 | -1.03(-1.41%) |
Sep 20, 2022 | 73.20 | 73.29 | 71.87 | 72.64 | 3,188,474 | -0.99(-1.34%) |
Sep 19, 2022 | 72.46 | 73.69 | 72.14 | 73.62 | 4,228,649 | +0.96(+1.32%) |
Sep 16, 2022 | 72.68 | 73.21 | 72.35 | 72.67 | 8,658,410 | -0.04(-0.05%) |
Sep 15, 2022 | 74.45 | 74.45 | 72.65 | 72.70 | 4,227,795 | -2.01(-2.69%) |
Sep 14, 2022 | 73.70 | 75.01 | 73.70 | 74.72 | 3,089,122 | +1.13(+1.53%) |
Sep 13, 2022 | 74.75 | 75.05 | 73.27 | 73.59 | 3,414,249 | -1.81(-2.40%) |
Sep 12, 2022 | 74.88 | 75.55 | 74.69 | 75.39 | 3,580,810 | +0.59(+0.79%) |
Sep 09, 2022 | 74.99 | 75.33 | 74.49 | 74.80 | 3,444,850 | +0.10(+0.14%) |
Sep 08, 2022 | 74.82 | 75.27 | 74.34 | 74.70 | 2,853,811 | -0.32(-0.43%) |
Sep 07, 2022 | 73.52 | 75.19 | 73.51 | 75.02 | 5,472,977 | +1.85(+2.53%) |
Sep 06, 2022 | 73.56 | 74.28 | 72.99 | 73.16 | 4,394,986 | -0.08(-0.12%) |
Sep 02, 2022 | 74.23 | 74.92 | 73.01 | 73.25 | 3,325,626 | -0.85(-1.14%) |