Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.67 | 62.98 | 61.39 | 62.94 | 2,598,008 | +1.20(+1.94%) |
Nov 29, 2022 | 61.66 | 61.78 | 61.41 | 61.75 | 1,103,505 | -0.05(-0.08%) |
Nov 28, 2022 | 62.09 | 62.34 | 61.70 | 61.79 | 1,192,462 | -0.61(-0.98%) |
Nov 25, 2022 | 62.20 | 62.41 | 62.20 | 62.40 | 1,162,600 | +0.33(+0.53%) |
Nov 23, 2022 | 61.77 | 62.08 | 61.69 | 62.07 | 1,420,013 | +0.27(+0.44%) |
Nov 22, 2022 | 61.66 | 61.90 | 61.49 | 61.80 | 1,827,416 | +0.38(+0.61%) |
Nov 21, 2022 | 60.85 | 61.48 | 60.85 | 61.43 | 1,560,571 | +0.53(+0.87%) |
Nov 18, 2022 | 60.51 | 60.99 | 60.50 | 60.90 | 2,987,046 | +0.82(+1.36%) |
Nov 17, 2022 | 59.79 | 60.10 | 59.67 | 60.08 | 1,957,288 | -0.26(-0.43%) |
Nov 16, 2022 | 60.08 | 60.63 | 60.08 | 60.34 | 1,920,130 | +0.30(+0.50%) |
Nov 15, 2022 | 60.16 | 60.40 | 59.44 | 60.04 | 2,319,104 | +0.31(+0.52%) |
Nov 14, 2022 | 60.08 | 60.58 | 59.70 | 59.73 | 2,940,029 | -0.37(-0.61%) |
Nov 11, 2022 | 60.84 | 60.85 | 59.65 | 60.10 | 1,898,868 | -0.68(-1.11%) |
Nov 10, 2022 | 60.43 | 60.87 | 59.84 | 60.77 | 3,019,029 | +1.76(+2.97%) |
Nov 09, 2022 | 59.39 | 59.78 | 58.94 | 59.02 | 1,434,009 | -0.56(-0.94%) |
Nov 08, 2022 | 59.31 | 59.92 | 59.09 | 59.58 | 1,913,018 | +0.36(+0.60%) |
Nov 07, 2022 | 59.31 | 59.41 | 58.78 | 59.22 | 1,837,830 | +0.01(+0.02%) |
Nov 04, 2022 | 59.04 | 59.47 | 58.38 | 59.21 | 2,047,522 | +0.54(+0.92%) |
Nov 03, 2022 | 58.37 | 59.05 | 58.07 | 58.67 | 2,945,566 | -0.11(-0.18%) |
Nov 02, 2022 | 59.47 | 58.76 | 58.78 | 3,008,460 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.85 | 59.86 | 59.27 | 59.56 | 2,354,560 | +0.00(+0.00%) |
Oct 31, 2022 | 59.57 | 59.88 | 59.37 | 59.56 | 1,865,158 | -0.23(-0.39%) |
Oct 28, 2022 | 58.51 | 59.88 | 58.50 | 59.79 | 2,687,878 | +1.42(+2.43%) |
Oct 27, 2022 | 58.34 | 58.89 | 58.28 | 58.37 | 1,606,731 | +0.29(+0.50%) |
Oct 26, 2022 | 58.23 | 58.50 | 57.82 | 58.08 | 1,873,998 | +0.10(+0.17%) |
Oct 25, 2022 | 57.18 | 58.04 | 57.16 | 57.99 | 1,633,521 | +0.69(+1.21%) |
Oct 24, 2022 | 57.01 | 57.55 | 56.80 | 57.29 | 1,745,856 | +0.66(+1.17%) |
Oct 21, 2022 | 55.80 | 56.77 | 55.48 | 56.63 | 2,566,300 | +0.92(+1.66%) |
Oct 20, 2022 | 56.54 | 56.59 | 55.59 | 55.71 | 2,185,010 | -0.81(-1.43%) |
Oct 19, 2022 | 56.72 | 56.95 | 56.12 | 56.52 | 1,290,204 | -0.52(-0.91%) |
Oct 18, 2022 | 57.07 | 57.34 | 56.67 | 57.04 | 2,006,640 | +0.76(+1.35%) |
Oct 17, 2022 | 55.85 | 56.46 | 55.85 | 56.28 | 2,114,636 | +0.99(+1.79%) |
Oct 14, 2022 | 56.58 | 56.80 | 55.14 | 55.28 | 3,223,151 | -0.89(-1.58%) |
Oct 13, 2022 | 54.06 | 56.34 | 53.91 | 56.17 | 5,604,663 | +1.37(+2.49%) |
Oct 12, 2022 | 55.57 | 55.65 | 54.79 | 54.80 | 1,433,970 | -0.65(-1.18%) |
Oct 11, 2022 | 55.06 | 55.98 | 55.04 | 55.46 | 2,698,800 | +0.31(+0.56%) |
Oct 10, 2022 | 55.23 | 55.55 | 54.97 | 55.15 | 2,158,012 | +0.09(+0.16%) |
Oct 07, 2022 | 55.86 | 55.98 | 54.77 | 55.06 | 5,526,869 | -1.07(-1.90%) |
Oct 06, 2022 | 57.20 | 57.22 | 56.05 | 56.13 | 2,888,809 | -1.24(-2.16%) |
Oct 05, 2022 | 57.61 | 57.78 | 56.91 | 57.37 | 2,504,708 | -0.68(-1.18%) |
Oct 04, 2022 | 57.39 | 58.20 | 57.26 | 58.06 | 4,034,432 | +1.07(+1.88%) |
Oct 03, 2022 | 56.28 | 57.23 | 56.01 | 56.99 | 4,131,367 | +1.31(+2.35%) |
Sep 30, 2022 | 56.56 | 56.75 | 55.62 | 55.68 | 4,691,799 | -0.76(-1.35%) |
Sep 29, 2022 | 57.38 | 57.46 | 56.25 | 56.44 | 4,452,042 | -1.18(-2.06%) |
Sep 28, 2022 | 57.19 | 57.91 | 56.80 | 57.62 | 4,426,344 | +0.77(+1.35%) |
Sep 27, 2022 | 57.91 | 58.08 | 56.65 | 56.85 | 4,508,175 | -0.72(-1.25%) |
Sep 26, 2022 | 58.23 | 58.26 | 57.20 | 57.57 | 4,458,566 | -0.83(-1.42%) |
Sep 23, 2022 | 58.57 | 58.73 | 57.75 | 58.40 | 6,844,440 | -0.58(-0.98%) |
Sep 22, 2022 | 59.03 | 59.34 | 58.63 | 58.98 | 3,476,834 | -0.10(-0.16%) |
Sep 21, 2022 | 60.03 | 60.51 | 59.08 | 59.08 | 3,943,881 | -0.62(-1.03%) |
Sep 20, 2022 | 60.15 | 60.15 | 59.26 | 59.69 | 2,858,531 | -0.84(-1.38%) |
Sep 19, 2022 | 59.92 | 60.53 | 59.69 | 60.53 | 3,481,101 | +0.37(+0.61%) |
Sep 16, 2022 | 59.99 | 60.23 | 59.82 | 60.16 | 2,861,246 | -0.08(-0.13%) |
Sep 15, 2022 | 60.89 | 60.89 | 60.16 | 60.24 | 3,818,040 | -0.71(-1.17%) |
Sep 14, 2022 | 61.05 | 61.30 | 60.61 | 60.95 | 2,276,121 | +0.00(+0.00%) |
Sep 13, 2022 | 62.06 | 62.16 | 60.75 | 60.95 | 6,100,848 | -1.81(-2.88%) |
Sep 12, 2022 | 62.50 | 62.94 | 62.44 | 62.76 | 2,788,599 | +0.45(+0.72%) |
Sep 09, 2022 | 62.13 | 62.53 | 61.87 | 62.30 | 1,843,527 | +0.37(+0.61%) |
Sep 08, 2022 | 61.59 | 62.10 | 61.46 | 61.93 | 3,018,888 | +0.06(+0.09%) |
Sep 07, 2022 | 60.67 | 61.93 | 60.67 | 61.87 | 3,285,939 | +1.32(+2.17%) |
Sep 06, 2022 | 60.73 | 61.22 | 60.38 | 60.55 | 2,572,554 | -0.05(-0.08%) |
Sep 02, 2022 | 61.61 | 61.91 | 60.41 | 60.60 | 5,887,452 | -0.68(-1.11%) |