Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.89 | 64.47 | 61.88 | 64.45 | 1,501,105 | +1.83(+2.92%) |
Nov 29, 2022 | 61.81 | 62.80 | 61.66 | 62.63 | 825,656 | +0.56(+0.90%) |
Nov 28, 2022 | 62.82 | 63.55 | 62.07 | 62.07 | 1,578,045 | -1.55(-2.44%) |
Nov 25, 2022 | 63.02 | 63.82 | 62.75 | 63.62 | 297,230 | +0.78(+1.24%) |
Nov 23, 2022 | 63.43 | 63.80 | 62.71 | 62.84 | 651,592 | -0.88(-1.38%) |
Nov 22, 2022 | 62.88 | 63.77 | 62.53 | 63.72 | 1,151,186 | +1.57(+2.52%) |
Nov 21, 2022 | 61.96 | 62.22 | 61.30 | 62.15 | 880,379 | +0.18(+0.28%) |
Nov 18, 2022 | 62.16 | 62.36 | 61.28 | 61.97 | 1,254,136 | +1.09(+1.79%) |
Nov 17, 2022 | 60.71 | 61.70 | 60.44 | 60.88 | 1,684,114 | -0.67(-1.09%) |
Nov 16, 2022 | 61.81 | 62.27 | 61.35 | 61.56 | 1,068,610 | -0.19(-0.30%) |
Nov 15, 2022 | 64.00 | 64.68 | 61.61 | 61.74 | 2,614,200 | -1.45(-2.30%) |
Nov 14, 2022 | 66.27 | 66.43 | 63.05 | 63.19 | 2,509,445 | -3.30(-4.96%) |
Nov 11, 2022 | 67.32 | 67.32 | 66.11 | 66.49 | 906,392 | -0.18(-0.26%) |
Nov 10, 2022 | 66.25 | 67.22 | 65.95 | 66.67 | 1,338,338 | +2.00(+3.09%) |
Nov 09, 2022 | 65.66 | 65.90 | 64.63 | 64.67 | 896,251 | -1.67(-2.51%) |
Nov 08, 2022 | 66.43 | 66.64 | 65.49 | 66.34 | 953,564 | +0.11(+0.16%) |
Nov 07, 2022 | 65.68 | 66.28 | 65.22 | 66.23 | 1,066,323 | +1.02(+1.57%) |
Nov 04, 2022 | 64.61 | 65.39 | 63.80 | 65.21 | 1,085,688 | +1.57(+2.46%) |
Nov 03, 2022 | 64.45 | 65.03 | 63.60 | 63.64 | 1,638,674 | -1.47(-2.26%) |
Nov 02, 2022 | 66.32 | 67.85 | 64.87 | 65.11 | 3,532,451 | -1.61(-2.41%) |
Nov 01, 2022 | 66.98 | 66.98 | 66.27 | 66.72 | 1,641,567 | +0.15(+0.22%) |
Oct 31, 2022 | 66.17 | 66.92 | 65.99 | 66.57 | 1,307,567 | -0.15(-0.22%) |
Oct 28, 2022 | 65.04 | 66.82 | 64.67 | 66.72 | 1,679,329 | +2.15(+3.33%) |
Oct 27, 2022 | 65.05 | 65.85 | 64.37 | 64.56 | 1,183,336 | +0.24(+0.38%) |
Oct 26, 2022 | 65.75 | 66.39 | 64.26 | 64.32 | 1,096,163 | -1.44(-2.19%) |
Oct 25, 2022 | 63.75 | 65.86 | 63.58 | 65.76 | 2,422,391 | +2.01(+3.15%) |
Oct 24, 2022 | 61.97 | 63.79 | 61.96 | 63.76 | 1,394,658 | +2.17(+3.53%) |
Oct 21, 2022 | 60.98 | 61.94 | 60.54 | 61.58 | 1,572,354 | +0.46(+0.75%) |
Oct 20, 2022 | 62.59 | 62.81 | 61.05 | 61.13 | 1,023,996 | -1.38(-2.21%) |
Oct 19, 2022 | 63.15 | 63.74 | 62.26 | 62.51 | 798,924 | -1.16(-1.82%) |
Oct 18, 2022 | 63.69 | 63.79 | 62.90 | 63.67 | 952,029 | +1.29(+2.06%) |
Oct 17, 2022 | 62.78 | 63.26 | 62.31 | 62.38 | 830,302 | +0.66(+1.07%) |
Oct 14, 2022 | 63.72 | 64.14 | 61.62 | 61.72 | 1,329,517 | -1.60(-2.52%) |
Oct 13, 2022 | 59.81 | 63.50 | 59.47 | 63.32 | 1,380,508 | +2.57(+4.23%) |
Oct 12, 2022 | 61.17 | 61.59 | 60.53 | 60.75 | 1,100,691 | -0.81(-1.31%) |
Oct 11, 2022 | 62.04 | 62.63 | 61.37 | 61.56 | 1,154,983 | -0.78(-1.25%) |
Oct 10, 2022 | 62.58 | 63.25 | 62.03 | 62.33 | 614,789 | +0.11(+0.17%) |
Oct 07, 2022 | 62.21 | 62.39 | 61.40 | 62.23 | 764,838 | -0.47(-0.75%) |
Oct 06, 2022 | 62.19 | 62.77 | 61.96 | 62.69 | 860,655 | -0.11(-0.17%) |
Oct 05, 2022 | 63.16 | 63.55 | 62.62 | 62.80 | 1,012,583 | -1.31(-2.05%) |
Oct 04, 2022 | 61.98 | 64.16 | 61.98 | 64.12 | 1,728,508 | +3.15(+5.16%) |
Oct 03, 2022 | 59.78 | 61.32 | 58.54 | 60.97 | 1,209,033 | +2.05(+3.49%) |
Sep 30, 2022 | 60.05 | 60.69 | 58.82 | 58.92 | 1,260,337 | -0.41(-0.69%) |
Sep 29, 2022 | 59.15 | 59.53 | 58.13 | 59.33 | 1,515,974 | -0.47(-0.78%) |
Sep 28, 2022 | 57.45 | 60.01 | 57.36 | 59.79 | 1,831,546 | +2.18(+3.79%) |
Sep 27, 2022 | 58.22 | 58.53 | 57.10 | 57.61 | 922,408 | -0.10(-0.17%) |
Sep 26, 2022 | 58.34 | 58.94 | 57.63 | 57.71 | 1,147,807 | -1.18(-2.00%) |
Sep 23, 2022 | 59.69 | 59.73 | 58.20 | 58.89 | 2,001,527 | -1.53(-2.53%) |
Sep 22, 2022 | 61.50 | 61.50 | 59.92 | 60.42 | 853,690 | -0.59(-0.97%) |
Sep 21, 2022 | 61.57 | 62.20 | 60.86 | 61.01 | 1,513,944 | -0.21(-0.35%) |
Sep 20, 2022 | 61.81 | 61.81 | 60.54 | 61.22 | 832,198 | -0.88(-1.41%) |
Sep 19, 2022 | 60.58 | 62.10 | 60.54 | 62.10 | 791,776 | +0.90(+1.46%) |
Sep 16, 2022 | 61.22 | 61.35 | 60.50 | 61.20 | 2,471,704 | -0.65(-1.05%) |
Sep 15, 2022 | 61.04 | 62.36 | 60.78 | 61.86 | 1,770,150 | +0.82(+1.34%) |
Sep 14, 2022 | 60.98 | 61.28 | 60.18 | 61.04 | 1,813,889 | +0.33(+0.55%) |
Sep 13, 2022 | 61.13 | 61.81 | 60.50 | 60.71 | 1,006,828 | -1.89(-3.02%) |
Sep 12, 2022 | 62.19 | 62.98 | 62.12 | 62.60 | 927,604 | +0.80(+1.29%) |
Sep 09, 2022 | 60.96 | 61.89 | 60.96 | 61.80 | 662,521 | +1.27(+2.09%) |
Sep 08, 2022 | 60.05 | 61.12 | 59.58 | 60.53 | 1,048,035 | +0.42(+0.70%) |
Sep 07, 2022 | 58.62 | 60.14 | 58.30 | 60.11 | 784,584 | +1.30(+2.20%) |
Sep 06, 2022 | 60.07 | 60.09 | 58.52 | 58.82 | 1,115,901 | -0.86(-1.44%) |
Sep 02, 2022 | 60.48 | 60.93 | 59.43 | 59.68 | 879,502 | -0.01(-0.02%) |