Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 72.52 | 76.95 | 71.47 | 76.86 | 8,088,425 | +4.82(+6.70%) |
Nov 29, 2022 | 72.57 | 72.74 | 71.17 | 72.03 | 2,704,067 | -0.12(-0.16%) |
Nov 28, 2022 | 72.58 | 74.23 | 71.57 | 72.15 | 4,956,467 | -1.29(-1.76%) |
Nov 25, 2022 | 74.01 | 74.47 | 73.40 | 73.44 | 1,806,617 | -0.92(-1.24%) |
Nov 23, 2022 | 72.88 | 75.21 | 72.75 | 74.36 | 5,192,139 | +1.40(+1.92%) |
Nov 22, 2022 | 70.73 | 73.07 | 70.51 | 72.97 | 5,619,884 | +2.84(+4.06%) |
Nov 21, 2022 | 71.34 | 71.48 | 69.50 | 70.12 | 4,331,445 | -1.55(-2.16%) |
Nov 18, 2022 | 72.59 | 72.71 | 71.03 | 71.67 | 2,860,158 | +0.37(+0.52%) |
Nov 17, 2022 | 69.51 | 71.63 | 69.42 | 71.30 | 3,411,701 | +0.14(+0.20%) |
Nov 16, 2022 | 72.59 | 73.08 | 70.45 | 71.16 | 6,217,134 | -3.19(-4.29%) |
Nov 15, 2022 | 75.05 | 75.48 | 73.04 | 74.34 | 5,119,988 | +1.98(+2.74%) |
Nov 14, 2022 | 72.59 | 74.39 | 72.28 | 72.36 | 5,080,430 | -0.91(-1.24%) |
Nov 11, 2022 | 71.73 | 73.71 | 70.59 | 73.27 | 5,137,104 | +1.85(+2.58%) |
Nov 10, 2022 | 68.30 | 71.72 | 67.74 | 71.43 | 10,925,472 | +7.17(+11.16%) |
Nov 09, 2022 | 64.55 | 65.12 | 63.40 | 64.26 | 5,674,397 | -1.22(-1.86%) |
Nov 08, 2022 | 64.63 | 66.31 | 63.63 | 65.47 | 7,041,394 | +2.15(+3.40%) |
Nov 07, 2022 | 62.30 | 63.58 | 60.97 | 63.32 | 6,524,787 | +1.55(+2.50%) |
Nov 04, 2022 | 64.20 | 64.26 | 60.03 | 61.77 | 11,626,353 | +4.32(+7.52%) |
Nov 03, 2022 | 57.93 | 58.54 | 56.63 | 57.45 | 5,648,335 | -1.14(-1.95%) |
Nov 02, 2022 | 60.68 | 62.04 | 58.55 | 58.59 | 6,352,793 | -1.66(-2.76%) |
Nov 01, 2022 | 61.02 | 61.34 | 59.73 | 60.26 | 4,859,872 | +0.60(+1.00%) |
Oct 31, 2022 | 60.14 | 60.35 | 58.69 | 59.66 | 5,707,937 | -1.22(-2.00%) |
Oct 28, 2022 | 59.53 | 61.17 | 58.93 | 60.87 | 11,623,094 | +1.70(+2.87%) |
Oct 27, 2022 | 61.38 | 61.84 | 59.05 | 59.17 | 7,401,867 | -1.29(-2.13%) |
Oct 26, 2022 | 60.78 | 62.40 | 60.01 | 60.46 | 5,534,447 | -1.85(-2.96%) |
Oct 25, 2022 | 60.54 | 63.12 | 60.40 | 62.30 | 6,648,186 | +1.98(+3.28%) |
Oct 24, 2022 | 60.04 | 60.55 | 58.84 | 60.32 | 3,388,729 | +0.56(+0.94%) |
Oct 21, 2022 | 57.25 | 59.94 | 56.86 | 59.76 | 5,185,079 | +2.50(+4.37%) |
Oct 20, 2022 | 56.59 | 58.92 | 56.59 | 57.26 | 4,128,017 | -0.06(-0.10%) |
Oct 19, 2022 | 56.53 | 58.06 | 56.44 | 57.32 | 3,637,280 | +0.05(+0.08%) |
Oct 18, 2022 | 58.81 | 59.42 | 56.21 | 57.27 | 3,290,711 | +0.32(+0.56%) |
Oct 17, 2022 | 57.90 | 58.32 | 56.24 | 56.95 | 4,343,168 | +1.57(+2.84%) |
Oct 14, 2022 | 58.07 | 58.30 | 55.27 | 55.38 | 4,762,037 | -2.06(-3.58%) |
Oct 13, 2022 | 53.99 | 58.36 | 52.92 | 57.43 | 8,186,548 | +1.55(+2.77%) |
Oct 12, 2022 | 56.97 | 57.52 | 55.81 | 55.89 | 5,019,829 | -1.65(-2.87%) |
Oct 11, 2022 | 57.98 | 59.09 | 56.67 | 57.54 | 7,127,970 | -1.62(-2.74%) |
Oct 10, 2022 | 61.72 | 61.85 | 58.79 | 59.16 | 5,308,716 | -2.50(-4.06%) |
Oct 07, 2022 | 62.90 | 63.31 | 61.34 | 61.67 | 6,581,467 | -3.19(-4.92%) |
Oct 06, 2022 | 64.91 | 66.08 | 64.63 | 64.86 | 3,288,584 | -0.26(-0.40%) |
Oct 05, 2022 | 63.45 | 65.63 | 62.95 | 65.12 | 3,742,286 | +0.67(+1.03%) |
Oct 04, 2022 | 63.66 | 64.52 | 62.97 | 64.45 | 4,671,916 | +2.94(+4.78%) |
Oct 03, 2022 | 60.11 | 62.14 | 59.37 | 61.51 | 5,351,130 | +2.54(+4.31%) |
Sep 30, 2022 | 59.32 | 60.87 | 58.90 | 58.97 | 4,431,537 | -0.93(-1.55%) |
Sep 29, 2022 | 60.95 | 60.96 | 58.72 | 59.90 | 5,660,406 | -1.85(-2.99%) |
Sep 28, 2022 | 60.14 | 62.07 | 59.88 | 61.74 | 4,254,203 | +1.34(+2.22%) |
Sep 27, 2022 | 60.38 | 60.91 | 59.21 | 60.40 | 3,544,652 | +1.01(+1.71%) |
Sep 26, 2022 | 60.09 | 61.14 | 59.20 | 59.39 | 4,804,770 | -0.70(-1.16%) |
Sep 23, 2022 | 60.58 | 60.77 | 58.70 | 60.08 | 4,890,565 | -1.09(-1.78%) |
Sep 22, 2022 | 62.47 | 62.52 | 60.77 | 61.17 | 4,450,590 | -1.37(-2.19%) |
Sep 21, 2022 | 63.39 | 65.33 | 62.50 | 62.55 | 4,086,209 | -0.62(-0.98%) |
Sep 20, 2022 | 63.98 | 64.54 | 62.89 | 63.16 | 5,419,249 | -1.47(-2.27%) |
Sep 19, 2022 | 62.73 | 64.67 | 62.63 | 64.63 | 4,208,259 | +1.15(+1.81%) |
Sep 16, 2022 | 61.85 | 63.54 | 61.13 | 63.48 | 6,446,800 | +1.06(+1.70%) |
Sep 15, 2022 | 63.12 | 64.36 | 61.80 | 62.42 | 4,550,573 | -1.05(-1.66%) |
Sep 14, 2022 | 61.57 | 63.86 | 61.02 | 63.47 | 7,528,037 | +2.44(+4.01%) |
Sep 13, 2022 | 62.54 | 63.12 | 60.82 | 61.03 | 6,756,702 | -4.12(-6.32%) |
Sep 12, 2022 | 65.07 | 65.62 | 64.52 | 65.15 | 3,629,258 | +0.44(+0.69%) |
Sep 09, 2022 | 64.22 | 65.35 | 64.11 | 64.70 | 3,690,421 | +1.18(+1.86%) |
Sep 08, 2022 | 62.29 | 63.79 | 61.79 | 63.52 | 4,323,925 | +0.69(+1.09%) |
Sep 07, 2022 | 61.95 | 63.34 | 61.64 | 62.84 | 3,870,181 | +1.24(+2.01%) |
Sep 06, 2022 | 62.36 | 62.91 | 61.04 | 61.60 | 3,912,254 | -0.72(-1.16%) |
Sep 02, 2022 | 63.55 | 64.49 | 61.97 | 62.32 | 4,647,678 | -0.42(-0.66%) |