Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.79 | 67.36 | 64.64 | 66.92 | 4,123,568 | +2.31(+3.57%) |
Nov 29, 2022 | 64.66 | 65.23 | 64.45 | 64.61 | 1,761,258 | -0.17(-0.26%) |
Nov 28, 2022 | 65.31 | 65.67 | 64.71 | 64.78 | 1,486,190 | -0.86(-1.31%) |
Nov 25, 2022 | 65.62 | 66.09 | 65.24 | 65.64 | 618,963 | +0.02(+0.03%) |
Nov 23, 2022 | 64.96 | 66.21 | 64.96 | 65.62 | 1,197,066 | +0.60(+0.92%) |
Nov 22, 2022 | 64.67 | 65.14 | 64.39 | 65.02 | 1,919,826 | +0.55(+0.85%) |
Nov 21, 2022 | 64.09 | 64.76 | 63.72 | 64.48 | 1,502,349 | +0.43(+0.67%) |
Nov 18, 2022 | 64.02 | 64.16 | 63.19 | 64.05 | 3,532,944 | +0.65(+1.02%) |
Nov 17, 2022 | 63.39 | 63.62 | 62.62 | 63.40 | 1,446,703 | -0.49(-0.77%) |
Nov 16, 2022 | 63.40 | 64.21 | 63.40 | 63.89 | 1,333,877 | +0.56(+0.88%) |
Nov 15, 2022 | 65.21 | 65.48 | 63.01 | 63.33 | 2,426,795 | -1.22(-1.89%) |
Nov 14, 2022 | 64.57 | 65.61 | 64.20 | 64.55 | 1,866,274 | -0.35(-0.54%) |
Nov 11, 2022 | 65.03 | 65.39 | 64.46 | 64.91 | 1,838,725 | +0.19(+0.29%) |
Nov 10, 2022 | 63.78 | 64.85 | 63.09 | 64.72 | 2,405,898 | +2.54(+4.09%) |
Nov 09, 2022 | 63.06 | 63.78 | 62.04 | 62.18 | 3,089,596 | -0.94(-1.49%) |
Nov 08, 2022 | 61.45 | 64.18 | 61.12 | 63.12 | 3,446,756 | +2.11(+3.46%) |
Nov 07, 2022 | 60.69 | 61.05 | 60.12 | 61.01 | 2,094,298 | +0.50(+0.82%) |
Nov 04, 2022 | 60.57 | 60.72 | 59.24 | 60.51 | 1,704,756 | +0.32(+0.54%) |
Nov 03, 2022 | 58.90 | 60.81 | 58.86 | 60.19 | 1,847,172 | +0.83(+1.40%) |
Nov 02, 2022 | 60.42 | 61.34 | 59.33 | 59.35 | 1,900,132 | -1.59(-2.61%) |
Nov 01, 2022 | 61.16 | 61.55 | 60.41 | 60.95 | 1,764,233 | +0.11(+0.18%) |
Oct 31, 2022 | 60.61 | 61.11 | 60.46 | 60.84 | 2,684,222 | -0.04(-0.06%) |
Oct 28, 2022 | 59.45 | 60.93 | 59.06 | 60.88 | 1,619,458 | +1.59(+2.69%) |
Oct 27, 2022 | 59.03 | 60.07 | 59.02 | 59.29 | 1,681,373 | +0.61(+1.03%) |
Oct 26, 2022 | 59.31 | 59.78 | 58.59 | 58.68 | 2,484,489 | -0.51(-0.86%) |
Oct 25, 2022 | 57.82 | 59.31 | 57.80 | 59.19 | 2,183,374 | +1.74(+3.03%) |
Oct 24, 2022 | 56.73 | 58.14 | 56.63 | 57.45 | 1,541,667 | +1.01(+1.78%) |
Oct 21, 2022 | 55.58 | 56.55 | 54.76 | 56.44 | 2,432,841 | +0.88(+1.58%) |
Oct 20, 2022 | 54.93 | 55.83 | 54.68 | 55.56 | 2,186,350 | +0.82(+1.50%) |
Oct 19, 2022 | 55.69 | 56.18 | 54.25 | 54.74 | 2,690,969 | -1.18(-2.12%) |
Oct 18, 2022 | 56.54 | 56.80 | 55.49 | 55.92 | 2,871,199 | +0.45(+0.81%) |
Oct 17, 2022 | 54.22 | 56.11 | 54.22 | 55.47 | 2,807,672 | +1.95(+3.65%) |
Oct 14, 2022 | 56.67 | 56.90 | 53.43 | 53.52 | 3,505,389 | -3.71(-6.49%) |
Oct 13, 2022 | 55.17 | 57.36 | 54.56 | 57.23 | 2,314,949 | +0.95(+1.68%) |
Oct 12, 2022 | 56.83 | 56.94 | 56.27 | 56.28 | 1,270,401 | -0.51(-0.90%) |
Oct 11, 2022 | 56.29 | 57.39 | 56.03 | 56.79 | 1,949,856 | +0.39(+0.69%) |
Oct 10, 2022 | 56.62 | 56.70 | 55.84 | 56.40 | 1,181,405 | +0.04(+0.07%) |
Oct 07, 2022 | 57.65 | 57.77 | 56.02 | 56.36 | 1,558,252 | -1.81(-3.11%) |
Oct 06, 2022 | 58.36 | 59.04 | 58.08 | 58.17 | 1,545,043 | -0.21(-0.35%) |
Oct 05, 2022 | 58.11 | 58.94 | 57.63 | 58.38 | 1,955,249 | -0.18(-0.30%) |
Oct 04, 2022 | 57.89 | 58.62 | 57.68 | 58.55 | 1,852,653 | +1.53(+2.69%) |
Oct 03, 2022 | 55.69 | 57.09 | 55.33 | 57.02 | 1,906,115 | +1.61(+2.91%) |
Sep 30, 2022 | 56.00 | 56.73 | 55.24 | 55.41 | 2,068,085 | -0.42(-0.75%) |
Sep 29, 2022 | 56.66 | 56.72 | 55.51 | 55.83 | 2,227,100 | -1.18(-2.07%) |
Sep 28, 2022 | 55.96 | 57.27 | 55.63 | 57.01 | 2,052,298 | +1.33(+2.39%) |
Sep 27, 2022 | 55.73 | 56.02 | 55.10 | 55.68 | 1,736,656 | +0.38(+0.69%) |
Sep 26, 2022 | 55.62 | 55.85 | 55.02 | 55.30 | 1,812,819 | -0.35(-0.63%) |
Sep 23, 2022 | 55.82 | 55.99 | 54.94 | 55.65 | 1,965,188 | -0.46(-0.82%) |
Sep 22, 2022 | 56.97 | 57.06 | 55.61 | 56.11 | 1,834,727 | -1.14(-2.00%) |
Sep 21, 2022 | 58.37 | 59.06 | 57.25 | 57.25 | 1,854,577 | -0.62(-1.06%) |
Sep 20, 2022 | 59.01 | 59.21 | 57.48 | 57.87 | 2,012,980 | -1.50(-2.52%) |
Sep 19, 2022 | 59.15 | 59.46 | 58.86 | 59.36 | 1,506,918 | -0.27(-0.46%) |
Sep 16, 2022 | 59.67 | 59.77 | 58.79 | 59.64 | 3,618,334 | -0.10(-0.16%) |
Sep 15, 2022 | 60.41 | 60.81 | 59.66 | 59.74 | 1,511,010 | -0.70(-1.16%) |
Sep 14, 2022 | 60.71 | 61.25 | 59.88 | 60.44 | 1,721,433 | +0.18(+0.29%) |
Sep 13, 2022 | 61.26 | 61.41 | 59.97 | 60.26 | 1,658,423 | -2.20(-3.53%) |
Sep 12, 2022 | 61.86 | 62.49 | 61.59 | 62.47 | 1,738,478 | +0.83(+1.34%) |
Sep 09, 2022 | 61.48 | 61.95 | 61.38 | 61.64 | 1,310,399 | +0.17(+0.27%) |
Sep 08, 2022 | 60.43 | 61.52 | 60.39 | 61.47 | 2,211,368 | +0.65(+1.07%) |
Sep 07, 2022 | 59.10 | 60.86 | 59.10 | 60.82 | 1,770,106 | +1.75(+2.97%) |
Sep 06, 2022 | 58.22 | 59.10 | 58.01 | 59.07 | 2,024,528 | +0.92(+1.58%) |
Sep 02, 2022 | 58.86 | 59.67 | 57.97 | 58.15 | 1,611,971 | -0.30(-0.52%) |