Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.36 | 67.33 | 64.18 | 67.31 | 5,157,525 | +3.43(+5.38%) |
Nov 29, 2022 | 63.58 | 64.10 | 63.16 | 63.87 | 2,034,828 | +0.81(+1.29%) |
Nov 28, 2022 | 63.73 | 64.27 | 62.95 | 63.06 | 2,357,854 | -1.41(-2.18%) |
Nov 25, 2022 | 63.33 | 64.72 | 63.08 | 64.47 | 1,048,705 | +1.11(+1.75%) |
Nov 23, 2022 | 62.74 | 63.75 | 62.74 | 63.36 | 2,024,637 | +0.54(+0.86%) |
Nov 22, 2022 | 61.24 | 62.87 | 60.70 | 62.82 | 2,287,406 | +2.06(+3.38%) |
Nov 21, 2022 | 59.69 | 61.18 | 59.56 | 60.76 | 1,522,793 | +0.68(+1.13%) |
Nov 18, 2022 | 60.43 | 60.82 | 59.44 | 60.08 | 1,743,605 | +0.34(+0.57%) |
Nov 17, 2022 | 59.35 | 60.24 | 58.88 | 59.74 | 1,910,096 | -0.75(-1.23%) |
Nov 16, 2022 | 61.21 | 61.76 | 59.77 | 60.49 | 1,816,743 | -1.73(-2.78%) |
Nov 15, 2022 | 62.07 | 63.36 | 61.40 | 62.22 | 3,006,194 | +1.90(+3.15%) |
Nov 14, 2022 | 61.96 | 63.04 | 60.32 | 60.32 | 2,642,680 | -2.55(-4.06%) |
Nov 11, 2022 | 62.49 | 63.51 | 62.11 | 62.87 | 3,928,967 | +0.95(+1.54%) |
Nov 10, 2022 | 62.02 | 63.88 | 61.58 | 61.92 | 5,767,982 | +3.10(+5.28%) |
Nov 09, 2022 | 60.57 | 61.14 | 58.75 | 58.81 | 3,373,913 | -2.60(-4.24%) |
Nov 08, 2022 | 60.74 | 62.47 | 60.16 | 61.42 | 2,654,773 | +0.54(+0.89%) |
Nov 07, 2022 | 60.73 | 61.15 | 59.94 | 60.88 | 3,220,301 | +0.55(+0.91%) |
Nov 04, 2022 | 59.24 | 61.06 | 58.69 | 60.33 | 3,451,559 | +1.98(+3.39%) |
Nov 03, 2022 | 56.35 | 59.68 | 55.82 | 58.35 | 4,001,712 | +1.06(+1.85%) |
Nov 02, 2022 | 56.39 | 57.29 | 5,293,540 | +2.18(+3.95%) | ||
Nov 01, 2022 | 54.32 | 55.94 | 54.09 | 55.11 | 3,299,387 | +1.74(+3.27%) |
Oct 31, 2022 | 53.10 | 53.98 | 52.59 | 53.37 | 2,767,240 | -0.26(-0.49%) |
Oct 28, 2022 | 52.07 | 53.65 | 51.60 | 53.63 | 2,520,854 | +1.29(+2.47%) |
Oct 27, 2022 | 52.53 | 53.22 | 52.16 | 52.34 | 2,737,874 | +0.14(+0.28%) |
Oct 26, 2022 | 52.14 | 53.55 | 51.96 | 52.19 | 1,772,008 | -0.16(-0.31%) |
Oct 25, 2022 | 49.94 | 52.44 | 49.94 | 52.35 | 2,303,172 | +2.49(+4.99%) |
Oct 24, 2022 | 49.66 | 50.18 | 48.57 | 49.87 | 2,350,028 | +0.51(+1.04%) |
Oct 21, 2022 | 47.44 | 49.40 | 46.87 | 49.36 | 2,074,065 | +1.98(+4.17%) |
Oct 20, 2022 | 47.64 | 49.15 | 47.03 | 47.38 | 1,907,135 | -0.30(-0.63%) |
Oct 19, 2022 | 47.99 | 48.34 | 47.26 | 47.68 | 1,833,930 | -0.76(-1.57%) |
Oct 18, 2022 | 48.42 | 49.53 | 47.83 | 48.44 | 1,685,627 | +1.28(+2.72%) |
Oct 17, 2022 | 47.00 | 47.70 | 46.71 | 47.16 | 2,348,663 | +1.50(+3.29%) |
Oct 14, 2022 | 47.44 | 47.80 | 45.58 | 45.65 | 2,213,967 | -1.16(-2.47%) |
Oct 13, 2022 | 45.35 | 47.99 | 43.98 | 46.81 | 5,618,212 | +0.25(+0.54%) |
Oct 12, 2022 | 45.68 | 46.74 | 45.00 | 46.56 | 2,221,379 | +0.60(+1.30%) |
Oct 11, 2022 | 46.75 | 46.93 | 45.52 | 45.96 | 3,020,826 | -0.84(-1.79%) |
Oct 10, 2022 | 47.52 | 47.99 | 46.16 | 46.80 | 1,735,259 | -0.21(-0.45%) |
Oct 07, 2022 | 48.54 | 48.72 | 46.49 | 47.01 | 2,417,344 | -2.16(-4.39%) |
Oct 06, 2022 | 49.41 | 50.37 | 48.90 | 49.17 | 1,540,467 | -0.60(-1.20%) |
Oct 05, 2022 | 48.91 | 50.10 | 48.54 | 49.77 | 1,971,332 | -0.29(-0.58%) |
Oct 04, 2022 | 48.35 | 50.21 | 47.83 | 50.06 | 2,744,002 | +2.89(+6.13%) |
Oct 03, 2022 | 45.71 | 47.57 | 44.92 | 47.17 | 3,694,938 | +2.34(+5.23%) |
Sep 30, 2022 | 45.93 | 46.39 | 44.76 | 44.83 | 3,123,890 | -1.09(-2.37%) |
Sep 29, 2022 | 47.36 | 47.38 | 45.25 | 45.91 | 2,482,517 | -2.33(-4.84%) |
Sep 28, 2022 | 47.17 | 48.57 | 46.71 | 48.25 | 2,151,248 | +1.16(+2.46%) |
Sep 27, 2022 | 47.87 | 48.31 | 46.46 | 47.09 | 1,914,824 | -0.02(-0.04%) |
Sep 26, 2022 | 47.40 | 48.60 | 46.39 | 47.11 | 2,508,511 | -0.70(-1.47%) |
Sep 23, 2022 | 48.81 | 49.08 | 47.07 | 47.81 | 4,438,810 | -1.84(-3.71%) |
Sep 22, 2022 | 50.78 | 50.91 | 49.13 | 49.66 | 2,129,259 | -1.11(-2.18%) |
Sep 21, 2022 | 52.33 | 52.87 | 50.76 | 50.76 | 1,893,103 | -1.16(-2.23%) |
Sep 20, 2022 | 52.90 | 53.28 | 51.54 | 51.92 | 2,551,664 | -1.53(-2.87%) |
Sep 19, 2022 | 52.13 | 54.13 | 52.13 | 53.45 | 3,917,113 | +0.62(+1.17%) |
Sep 16, 2022 | 53.77 | 54.14 | 52.47 | 52.84 | 11,515,315 | -2.26(-4.09%) |
Sep 15, 2022 | 54.95 | 56.12 | 54.91 | 55.09 | 2,295,007 | -0.26(-0.47%) |
Sep 14, 2022 | 54.80 | 55.75 | 54.50 | 55.35 | 2,448,471 | +0.73(+1.34%) |
Sep 13, 2022 | 55.06 | 55.40 | 54.32 | 54.62 | 2,148,730 | -2.20(-3.87%) |
Sep 12, 2022 | 56.39 | 57.16 | 56.24 | 56.82 | 1,492,813 | +0.80(+1.43%) |
Sep 09, 2022 | 55.24 | 56.25 | 55.18 | 56.02 | 1,822,738 | +1.20(+2.20%) |
Sep 08, 2022 | 54.05 | 54.88 | 53.62 | 54.81 | 2,360,278 | +0.12(+0.21%) |
Sep 07, 2022 | 53.40 | 54.88 | 52.83 | 54.70 | 3,079,557 | +1.08(+2.01%) |
Sep 06, 2022 | 53.27 | 53.95 | 52.24 | 53.62 | 2,679,221 | +0.60(+1.13%) |
Sep 02, 2022 | 53.98 | 54.67 | 52.75 | 53.02 | 1,669,195 | +0.16(+0.31%) |