Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.37 | 67.10 | 65.15 | 66.77 | 5,165,360 | +1.30(+1.99%) |
Nov 29, 2022 | 65.81 | 65.85 | 64.89 | 65.46 | 1,970,598 | -0.51(-0.78%) |
Nov 28, 2022 | 65.86 | 66.27 | 65.26 | 65.98 | 2,311,248 | -0.23(-0.34%) |
Nov 25, 2022 | 66.05 | 66.46 | 65.86 | 66.21 | 1,254,973 | +0.41(+0.62%) |
Nov 23, 2022 | 65.30 | 65.83 | 65.10 | 65.80 | 2,048,165 | +0.33(+0.51%) |
Nov 22, 2022 | 65.61 | 66.20 | 65.26 | 65.46 | 2,760,918 | +0.16(+0.25%) |
Nov 21, 2022 | 64.59 | 65.76 | 64.59 | 65.30 | 3,025,139 | +0.29(+0.44%) |
Nov 18, 2022 | 64.11 | 65.12 | 64.11 | 65.02 | 3,073,073 | +1.18(+1.85%) |
Nov 17, 2022 | 64.13 | 64.57 | 63.60 | 63.84 | 3,030,624 | -1.12(-1.73%) |
Nov 16, 2022 | 64.45 | 65.30 | 64.31 | 64.96 | 4,059,553 | +0.88(+1.38%) |
Nov 15, 2022 | 64.02 | 64.36 | 63.35 | 64.08 | 4,812,999 | +0.53(+0.84%) |
Nov 14, 2022 | 64.40 | 64.52 | 63.53 | 63.54 | 4,332,269 | -0.63(-0.98%) |
Nov 11, 2022 | 65.24 | 65.55 | 63.55 | 64.17 | 5,264,128 | -1.54(-2.34%) |
Nov 10, 2022 | 64.12 | 65.96 | 63.30 | 65.71 | 4,829,428 | +3.33(+5.33%) |
Nov 09, 2022 | 62.77 | 63.09 | 62.16 | 62.38 | 3,954,454 | -0.46(-0.73%) |
Nov 08, 2022 | 62.12 | 63.12 | 62.03 | 62.84 | 3,041,629 | +0.80(+1.29%) |
Nov 07, 2022 | 62.48 | 62.78 | 61.01 | 62.04 | 4,189,095 | -0.29(-0.47%) |
Nov 04, 2022 | 62.05 | 62.76 | 61.23 | 62.34 | 3,650,183 | +0.39(+0.63%) |
Nov 03, 2022 | 61.79 | 62.21 | 61.36 | 61.95 | 4,467,524 | -0.15(-0.24%) |
Nov 02, 2022 | 62.39 | 64.08 | 62.03 | 62.10 | 6,693,678 | -0.56(-0.90%) |
Nov 01, 2022 | 62.11 | 62.77 | 61.59 | 62.66 | 4,115,100 | +0.75(+1.21%) |
Oct 31, 2022 | 61.95 | 62.18 | 61.13 | 61.91 | 4,137,565 | -0.25(-0.40%) |
Oct 28, 2022 | 60.58 | 62.27 | 60.50 | 62.16 | 4,075,223 | +2.02(+3.35%) |
Oct 27, 2022 | 59.36 | 61.29 | 59.15 | 60.14 | 4,517,362 | +0.65(+1.09%) |
Oct 26, 2022 | 59.92 | 60.46 | 59.36 | 59.49 | 3,900,717 | +0.16(+0.27%) |
Oct 25, 2022 | 58.84 | 59.58 | 58.69 | 59.33 | 2,918,010 | +0.78(+1.33%) |
Oct 24, 2022 | 58.42 | 59.04 | 58.08 | 58.55 | 4,236,044 | +0.65(+1.12%) |
Oct 21, 2022 | 56.90 | 58.23 | 56.51 | 57.91 | 3,971,320 | +1.12(+1.97%) |
Oct 20, 2022 | 58.74 | 58.74 | 56.48 | 56.79 | 6,875,721 | -1.31(-2.25%) |
Oct 19, 2022 | 57.65 | 58.25 | 57.41 | 58.10 | 2,716,096 | -0.49(-0.84%) |
Oct 18, 2022 | 58.38 | 59.11 | 57.99 | 58.59 | 3,325,579 | +0.97(+1.68%) |
Oct 17, 2022 | 56.68 | 58.07 | 56.62 | 57.62 | 3,977,445 | +1.65(+2.96%) |
Oct 14, 2022 | 57.25 | 57.48 | 55.65 | 55.97 | 3,781,022 | -0.84(-1.47%) |
Oct 13, 2022 | 54.39 | 57.03 | 54.09 | 56.80 | 7,159,409 | +1.71(+3.11%) |
Oct 12, 2022 | 57.00 | 57.00 | 55.05 | 55.09 | 4,783,648 | -1.80(-3.16%) |
Oct 11, 2022 | 56.95 | 57.78 | 56.83 | 56.89 | 4,450,006 | -0.36(-0.63%) |
Oct 10, 2022 | 57.06 | 57.91 | 56.95 | 57.25 | 4,175,511 | +0.33(+0.58%) |
Oct 07, 2022 | 58.71 | 58.99 | 56.75 | 56.92 | 6,811,359 | -1.86(-3.17%) |
Oct 06, 2022 | 61.02 | 61.02 | 58.69 | 58.78 | 3,984,256 | -2.39(-3.90%) |
Oct 05, 2022 | 62.42 | 62.51 | 60.65 | 61.17 | 3,158,287 | -2.03(-3.22%) |
Oct 04, 2022 | 62.47 | 63.40 | 62.12 | 63.20 | 2,896,870 | +0.88(+1.42%) |
Oct 03, 2022 | 61.54 | 62.80 | 61.14 | 62.32 | 3,083,098 | +1.46(+2.41%) |
Sep 30, 2022 | 62.36 | 62.91 | 60.70 | 60.85 | 6,501,876 | -1.29(-2.08%) |
Sep 29, 2022 | 65.08 | 65.49 | 61.96 | 62.15 | 4,051,634 | -3.38(-5.15%) |
Sep 28, 2022 | 65.71 | 65.95 | 64.73 | 65.52 | 2,888,520 | +0.51(+0.79%) |
Sep 27, 2022 | 66.71 | 66.94 | 64.79 | 65.01 | 3,337,541 | -1.50(-2.26%) |
Sep 26, 2022 | 67.94 | 68.19 | 65.97 | 66.51 | 3,276,992 | -1.53(-2.25%) |
Sep 23, 2022 | 68.58 | 68.65 | 67.43 | 68.04 | 2,834,555 | -0.85(-1.23%) |
Sep 22, 2022 | 69.05 | 69.38 | 68.49 | 68.89 | 2,563,693 | -0.05(-0.07%) |
Sep 21, 2022 | 70.11 | 70.92 | 68.94 | 68.94 | 2,561,254 | -0.93(-1.33%) |
Sep 20, 2022 | 70.67 | 70.67 | 69.09 | 69.87 | 2,521,879 | -1.00(-1.41%) |
Sep 19, 2022 | 70.10 | 70.88 | 69.70 | 70.87 | 1,855,180 | +0.60(+0.85%) |
Sep 16, 2022 | 69.95 | 70.51 | 69.73 | 70.27 | 7,935,373 | +0.49(+0.71%) |
Sep 15, 2022 | 71.32 | 71.37 | 69.53 | 69.77 | 3,854,192 | -1.84(-2.56%) |
Sep 14, 2022 | 71.10 | 71.95 | 70.89 | 71.61 | 2,807,882 | +0.68(+0.96%) |
Sep 13, 2022 | 72.37 | 72.77 | 70.70 | 70.92 | 3,769,695 | -2.20(-3.01%) |
Sep 12, 2022 | 72.82 | 73.36 | 72.40 | 73.13 | 2,008,645 | +0.41(+0.56%) |
Sep 09, 2022 | 72.68 | 73.01 | 72.01 | 72.72 | 2,723,098 | +0.37(+0.51%) |
Sep 08, 2022 | 72.39 | 72.91 | 71.96 | 72.35 | 1,992,833 | -0.37(-0.51%) |
Sep 07, 2022 | 70.96 | 72.95 | 70.80 | 72.72 | 2,970,228 | +2.40(+3.41%) |
Sep 06, 2022 | 70.34 | 71.57 | 70.13 | 70.32 | 2,417,274 | +0.03(+0.04%) |
Sep 02, 2022 | 71.44 | 72.23 | 70.11 | 70.29 | 2,274,445 | -0.95(-1.34%) |