Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.77 | 67.34 | 64.62 | 66.90 | 4,124,787 | +2.31(+3.57%) |
Nov 29, 2022 | 64.64 | 65.21 | 64.43 | 64.59 | 1,761,779 | -0.17(-0.26%) |
Nov 28, 2022 | 65.29 | 65.65 | 64.69 | 64.76 | 1,486,629 | -0.86(-1.31%) |
Nov 25, 2022 | 65.60 | 66.07 | 65.22 | 65.62 | 619,146 | +0.02(+0.03%) |
Nov 23, 2022 | 64.94 | 66.19 | 64.94 | 65.60 | 1,197,420 | +0.60(+0.92%) |
Nov 22, 2022 | 64.65 | 65.12 | 64.37 | 65.00 | 1,920,394 | +0.55(+0.85%) |
Nov 21, 2022 | 64.07 | 64.74 | 63.70 | 64.46 | 1,502,794 | +0.43(+0.67%) |
Nov 18, 2022 | 64.00 | 64.14 | 63.17 | 64.03 | 3,533,989 | +0.64(+1.02%) |
Nov 17, 2022 | 63.37 | 63.60 | 62.60 | 63.38 | 1,447,130 | -0.49(-0.76%) |
Nov 16, 2022 | 63.38 | 64.19 | 63.38 | 63.87 | 1,334,271 | +0.56(+0.88%) |
Nov 15, 2022 | 65.19 | 65.46 | 62.99 | 63.31 | 2,427,513 | -1.22(-1.89%) |
Nov 14, 2022 | 64.55 | 65.59 | 64.18 | 64.54 | 1,866,826 | -0.35(-0.54%) |
Nov 11, 2022 | 65.01 | 65.38 | 64.44 | 64.89 | 1,839,269 | +0.19(+0.29%) |
Nov 10, 2022 | 63.76 | 64.83 | 63.07 | 64.70 | 2,406,610 | +2.54(+4.09%) |
Nov 09, 2022 | 63.04 | 63.76 | 62.02 | 62.16 | 3,090,509 | -0.94(-1.49%) |
Nov 08, 2022 | 61.43 | 64.16 | 61.11 | 63.10 | 3,447,775 | +2.11(+3.46%) |
Nov 07, 2022 | 60.68 | 61.03 | 60.10 | 60.99 | 2,094,917 | +0.50(+0.82%) |
Nov 04, 2022 | 60.55 | 60.70 | 59.22 | 60.49 | 1,705,261 | +0.32(+0.54%) |
Nov 03, 2022 | 58.89 | 60.79 | 58.84 | 60.17 | 1,847,718 | +0.83(+1.40%) |
Nov 02, 2022 | 60.40 | 61.32 | 59.32 | 59.34 | 1,900,694 | -1.59(-2.61%) |
Nov 01, 2022 | 61.14 | 61.54 | 60.39 | 60.93 | 1,764,755 | +0.11(+0.18%) |
Oct 31, 2022 | 60.59 | 61.10 | 60.44 | 60.82 | 2,685,016 | -0.04(-0.06%) |
Oct 28, 2022 | 59.43 | 60.91 | 59.04 | 60.86 | 1,619,937 | +1.59(+2.69%) |
Oct 27, 2022 | 59.01 | 60.05 | 59.00 | 59.27 | 1,681,871 | +0.61(+1.03%) |
Oct 26, 2022 | 59.30 | 59.77 | 58.57 | 58.66 | 2,485,224 | -0.51(-0.86%) |
Oct 25, 2022 | 57.80 | 59.30 | 57.78 | 59.17 | 2,184,019 | +1.74(+3.03%) |
Oct 24, 2022 | 56.72 | 58.12 | 56.61 | 57.43 | 1,542,123 | +1.01(+1.78%) |
Oct 21, 2022 | 55.56 | 56.53 | 54.74 | 56.42 | 2,433,561 | +0.88(+1.58%) |
Oct 20, 2022 | 54.91 | 55.81 | 54.67 | 55.55 | 2,186,996 | +0.82(+1.50%) |
Oct 19, 2022 | 55.67 | 56.16 | 54.23 | 54.72 | 2,691,765 | -1.18(-2.12%) |
Oct 18, 2022 | 56.52 | 56.79 | 55.48 | 55.91 | 2,872,048 | +0.45(+0.81%) |
Oct 17, 2022 | 54.21 | 56.09 | 54.21 | 55.46 | 2,808,502 | +1.95(+3.65%) |
Oct 14, 2022 | 56.65 | 56.88 | 53.41 | 53.50 | 3,506,426 | -3.71(-6.49%) |
Oct 13, 2022 | 55.15 | 57.34 | 54.55 | 57.22 | 2,315,633 | +0.95(+1.68%) |
Oct 12, 2022 | 56.82 | 56.92 | 56.25 | 56.27 | 1,270,776 | -0.51(-0.90%) |
Oct 11, 2022 | 56.28 | 57.37 | 56.01 | 56.78 | 1,950,432 | +0.39(+0.69%) |
Oct 10, 2022 | 56.60 | 56.68 | 55.82 | 56.39 | 1,181,754 | +0.04(+0.07%) |
Oct 07, 2022 | 57.64 | 57.75 | 56.00 | 56.35 | 1,558,713 | -1.81(-3.11%) |
Oct 06, 2022 | 58.34 | 59.02 | 58.07 | 58.15 | 1,545,500 | -0.21(-0.35%) |
Oct 05, 2022 | 58.10 | 58.92 | 57.62 | 58.36 | 1,955,827 | -0.18(-0.30%) |
Oct 04, 2022 | 57.87 | 58.60 | 57.67 | 58.54 | 1,853,201 | +1.53(+2.69%) |
Oct 03, 2022 | 55.67 | 57.07 | 55.31 | 57.00 | 1,906,679 | +1.61(+2.91%) |
Sep 30, 2022 | 55.98 | 56.72 | 55.22 | 55.39 | 2,068,697 | -0.42(-0.75%) |
Sep 29, 2022 | 56.64 | 56.71 | 55.50 | 55.81 | 2,227,759 | -1.18(-2.07%) |
Sep 28, 2022 | 55.95 | 57.26 | 55.61 | 56.99 | 2,052,905 | +1.33(+2.39%) |
Sep 27, 2022 | 55.71 | 56.00 | 55.09 | 55.66 | 1,737,170 | +0.38(+0.69%) |
Sep 26, 2022 | 55.60 | 55.84 | 55.01 | 55.28 | 1,813,355 | -0.35(-0.63%) |
Sep 23, 2022 | 55.80 | 55.98 | 54.92 | 55.63 | 1,965,769 | -0.46(-0.82%) |
Sep 22, 2022 | 56.95 | 57.04 | 55.59 | 56.09 | 1,835,270 | -1.14(-2.00%) |
Sep 21, 2022 | 58.35 | 59.04 | 57.24 | 57.24 | 1,855,125 | -0.62(-1.06%) |
Sep 20, 2022 | 58.99 | 59.19 | 57.46 | 57.85 | 2,013,575 | -1.50(-2.52%) |
Sep 19, 2022 | 59.13 | 59.44 | 58.84 | 59.35 | 1,507,364 | -0.27(-0.46%) |
Sep 16, 2022 | 59.65 | 59.76 | 58.77 | 59.62 | 3,619,404 | -0.10(-0.16%) |
Sep 15, 2022 | 60.39 | 60.79 | 59.64 | 59.72 | 1,511,457 | -0.70(-1.16%) |
Sep 14, 2022 | 60.69 | 61.23 | 59.86 | 60.42 | 1,721,942 | +0.18(+0.29%) |
Sep 13, 2022 | 61.24 | 61.40 | 59.95 | 60.25 | 1,658,913 | -2.20(-3.53%) |
Sep 12, 2022 | 61.84 | 62.47 | 61.57 | 62.45 | 1,738,992 | +0.83(+1.34%) |
Sep 09, 2022 | 61.46 | 61.93 | 61.37 | 61.62 | 1,310,787 | +0.17(+0.27%) |
Sep 08, 2022 | 60.41 | 61.50 | 60.37 | 61.45 | 2,212,022 | +0.65(+1.07%) |
Sep 07, 2022 | 59.09 | 60.84 | 59.09 | 60.80 | 1,770,630 | +1.75(+2.97%) |
Sep 06, 2022 | 58.20 | 59.09 | 57.99 | 59.05 | 2,025,127 | +0.92(+1.58%) |
Sep 02, 2022 | 58.84 | 59.66 | 57.96 | 58.13 | 1,612,447 | -0.30(-0.52%) |