Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.61 | 67.58 | 64.42 | 67.57 | 5,137,918 | +3.45(+5.38%) |
Nov 29, 2022 | 63.83 | 64.34 | 63.40 | 64.12 | 2,027,093 | +0.82(+1.29%) |
Nov 28, 2022 | 63.97 | 64.52 | 63.19 | 63.30 | 2,348,890 | -1.41(-2.18%) |
Nov 25, 2022 | 63.57 | 64.96 | 63.32 | 64.71 | 1,044,718 | +1.11(+1.75%) |
Nov 23, 2022 | 62.98 | 63.99 | 62.98 | 63.60 | 2,016,940 | +0.55(+0.86%) |
Nov 22, 2022 | 61.47 | 63.11 | 60.93 | 63.06 | 2,278,711 | +2.06(+3.38%) |
Nov 21, 2022 | 59.92 | 61.41 | 59.79 | 60.99 | 1,517,004 | +0.68(+1.13%) |
Nov 18, 2022 | 60.66 | 61.05 | 59.66 | 60.31 | 1,736,977 | +0.34(+0.57%) |
Nov 17, 2022 | 59.58 | 60.47 | 59.10 | 59.97 | 1,902,834 | -0.75(-1.23%) |
Nov 16, 2022 | 61.44 | 62.00 | 60.00 | 60.72 | 1,809,837 | -1.73(-2.78%) |
Nov 15, 2022 | 62.31 | 63.60 | 61.64 | 62.45 | 2,994,766 | +1.91(+3.15%) |
Nov 14, 2022 | 62.19 | 63.29 | 60.55 | 60.55 | 2,632,634 | -2.56(-4.06%) |
Nov 11, 2022 | 62.72 | 63.75 | 62.35 | 63.11 | 3,914,030 | +0.96(+1.54%) |
Nov 10, 2022 | 62.26 | 64.13 | 61.81 | 62.15 | 5,746,055 | +3.12(+5.28%) |
Nov 09, 2022 | 60.80 | 61.37 | 58.97 | 59.04 | 3,361,087 | -2.61(-4.24%) |
Nov 08, 2022 | 60.97 | 62.70 | 60.39 | 61.65 | 2,644,680 | +0.54(+0.89%) |
Nov 07, 2022 | 60.96 | 61.38 | 60.17 | 61.11 | 3,208,059 | +0.55(+0.91%) |
Nov 04, 2022 | 59.46 | 61.29 | 58.91 | 60.56 | 3,438,438 | +1.98(+3.39%) |
Nov 03, 2022 | 56.57 | 59.91 | 56.04 | 58.57 | 3,986,499 | +1.06(+1.85%) |
Nov 02, 2022 | 56.61 | 57.51 | 5,273,417 | +2.19(+3.95%) | ||
Nov 01, 2022 | 54.53 | 56.15 | 54.30 | 55.32 | 3,286,845 | +1.75(+3.27%) |
Oct 31, 2022 | 53.30 | 54.19 | 52.79 | 53.57 | 2,756,720 | -0.26(-0.49%) |
Oct 28, 2022 | 52.27 | 53.85 | 51.80 | 53.83 | 2,511,271 | +1.30(+2.47%) |
Oct 27, 2022 | 52.73 | 53.42 | 52.36 | 52.53 | 2,727,466 | +0.15(+0.28%) |
Oct 26, 2022 | 52.34 | 53.75 | 52.16 | 52.39 | 1,765,272 | -0.16(-0.31%) |
Oct 25, 2022 | 50.13 | 52.64 | 50.13 | 52.55 | 2,294,417 | +2.50(+4.99%) |
Oct 24, 2022 | 49.84 | 50.37 | 48.75 | 50.06 | 2,341,094 | +0.51(+1.04%) |
Oct 21, 2022 | 47.62 | 49.59 | 47.05 | 49.54 | 2,066,180 | +1.98(+4.17%) |
Oct 20, 2022 | 47.82 | 49.34 | 47.21 | 47.56 | 1,899,885 | -0.30(-0.63%) |
Oct 19, 2022 | 48.17 | 48.53 | 47.44 | 47.86 | 1,826,958 | -0.76(-1.57%) |
Oct 18, 2022 | 48.61 | 49.72 | 48.02 | 48.63 | 1,679,219 | +1.29(+2.72%) |
Oct 17, 2022 | 47.18 | 47.88 | 46.88 | 47.34 | 2,339,735 | +1.51(+3.29%) |
Oct 14, 2022 | 47.62 | 47.99 | 45.75 | 45.83 | 2,205,551 | -1.16(-2.47%) |
Oct 13, 2022 | 45.52 | 48.17 | 44.15 | 46.99 | 5,596,854 | +0.25(+0.54%) |
Oct 12, 2022 | 45.86 | 46.92 | 45.17 | 46.74 | 2,212,934 | +0.60(+1.30%) |
Oct 11, 2022 | 46.93 | 47.11 | 45.70 | 46.14 | 3,009,342 | -0.84(-1.79%) |
Oct 10, 2022 | 47.71 | 48.17 | 46.33 | 46.98 | 1,728,662 | -0.21(-0.45%) |
Oct 07, 2022 | 48.72 | 48.91 | 46.67 | 47.19 | 2,408,154 | -2.17(-4.39%) |
Oct 06, 2022 | 49.60 | 50.56 | 49.09 | 49.36 | 1,534,611 | -0.60(-1.20%) |
Oct 05, 2022 | 49.10 | 50.29 | 48.73 | 49.96 | 1,963,838 | -0.29(-0.58%) |
Oct 04, 2022 | 48.54 | 50.40 | 48.02 | 50.25 | 2,733,570 | +2.90(+6.13%) |
Oct 03, 2022 | 45.89 | 47.75 | 45.09 | 47.35 | 3,680,892 | +2.35(+5.23%) |
Sep 30, 2022 | 46.11 | 46.56 | 44.93 | 45.00 | 3,112,014 | -1.09(-2.37%) |
Sep 29, 2022 | 47.54 | 47.56 | 45.42 | 46.09 | 2,473,079 | -2.34(-4.84%) |
Sep 28, 2022 | 47.35 | 48.75 | 46.89 | 48.43 | 2,143,069 | +1.16(+2.46%) |
Sep 27, 2022 | 48.05 | 48.49 | 46.64 | 47.27 | 1,907,545 | -0.02(-0.04%) |
Sep 26, 2022 | 47.58 | 48.79 | 46.56 | 47.29 | 2,498,974 | -0.71(-1.47%) |
Sep 23, 2022 | 48.99 | 49.27 | 47.25 | 48.00 | 4,421,936 | -1.85(-3.71%) |
Sep 22, 2022 | 50.98 | 51.10 | 49.32 | 49.84 | 2,121,164 | -1.11(-2.18%) |
Sep 21, 2022 | 52.52 | 53.08 | 50.96 | 50.96 | 1,885,906 | -1.16(-2.23%) |
Sep 20, 2022 | 53.11 | 53.48 | 51.74 | 52.12 | 2,541,963 | -1.54(-2.87%) |
Sep 19, 2022 | 52.33 | 54.33 | 52.33 | 53.66 | 3,902,222 | +0.62(+1.17%) |
Sep 16, 2022 | 53.98 | 54.34 | 52.67 | 53.04 | 11,471,539 | -2.26(-4.09%) |
Sep 15, 2022 | 55.16 | 56.34 | 55.12 | 55.30 | 2,286,283 | -0.26(-0.47%) |
Sep 14, 2022 | 55.01 | 55.96 | 54.71 | 55.56 | 2,439,163 | +0.74(+1.34%) |
Sep 13, 2022 | 55.27 | 55.61 | 54.53 | 54.83 | 2,140,561 | -2.21(-3.87%) |
Sep 12, 2022 | 56.61 | 57.37 | 56.45 | 57.03 | 1,487,138 | +0.80(+1.43%) |
Sep 09, 2022 | 55.45 | 56.46 | 55.39 | 56.23 | 1,815,809 | +1.21(+2.20%) |
Sep 08, 2022 | 54.26 | 55.09 | 53.83 | 55.02 | 2,351,305 | +0.12(+0.21%) |
Sep 07, 2022 | 53.60 | 55.09 | 53.03 | 54.91 | 3,067,850 | +1.08(+2.01%) |
Sep 06, 2022 | 53.47 | 54.16 | 52.44 | 53.82 | 2,669,036 | +0.60(+1.13%) |
Sep 02, 2022 | 54.19 | 54.88 | 52.95 | 53.22 | 1,662,849 | +0.16(+0.31%) |