Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.12 | 63.96 | 62.51 | 63.74 | 44,192,212 | +1.11(+1.77%) |
Nov 29, 2022 | 62.60 | 62.98 | 62.47 | 62.63 | 18,603,806 | +0.18(+0.29%) |
Nov 28, 2022 | 62.95 | 63.21 | 62.41 | 62.45 | 19,605,882 | -0.82(-1.29%) |
Nov 25, 2022 | 63.02 | 63.40 | 63.02 | 63.26 | 11,514,275 | +0.32(+0.51%) |
Nov 23, 2022 | 62.37 | 63.04 | 62.37 | 62.94 | 14,117,814 | +0.68(+1.10%) |
Nov 22, 2022 | 61.79 | 62.28 | 61.69 | 62.26 | 15,478,211 | +0.85(+1.39%) |
Nov 21, 2022 | 61.35 | 61.52 | 61.13 | 61.40 | 23,037,622 | -0.47(-0.75%) |
Nov 18, 2022 | 62.03 | 62.04 | 61.66 | 61.87 | 19,408,532 | +0.12(+0.20%) |
Nov 17, 2022 | 60.99 | 61.78 | 60.97 | 61.75 | 22,399,152 | -0.03(-0.05%) |
Nov 16, 2022 | 62.01 | 62.11 | 61.59 | 61.77 | 23,935,836 | -0.14(-0.23%) |
Nov 15, 2022 | 62.51 | 62.61 | 61.35 | 61.92 | 36,810,400 | +0.41(+0.66%) |
Nov 14, 2022 | 61.66 | 62.05 | 61.51 | 61.51 | 22,745,516 | -0.66(-1.05%) |
Nov 11, 2022 | 61.50 | 62.25 | 61.26 | 62.16 | 25,347,854 | +1.22(+1.99%) |
Nov 10, 2022 | 60.07 | 60.95 | 59.75 | 60.95 | 31,212,838 | +3.24(+5.61%) |
Nov 09, 2022 | 58.12 | 58.53 | 57.70 | 57.71 | 23,607,470 | -0.82(-1.40%) |
Nov 08, 2022 | 58.27 | 58.88 | 58.13 | 58.53 | 20,937,326 | +0.66(+1.13%) |
Nov 07, 2022 | 57.90 | 58.13 | 57.65 | 57.87 | 20,959,672 | +0.18(+0.31%) |
Nov 04, 2022 | 57.14 | 57.76 | 56.78 | 57.69 | 35,546,592 | +2.22(+4.01%) |
Nov 03, 2022 | 55.18 | 55.73 | 55.14 | 55.47 | 24,856,042 | -0.47(-0.85%) |
Nov 02, 2022 | 56.85 | 55.94 | 55.94 | 32,317,042 | -0.83(-1.46%) | |
Nov 01, 2022 | 57.45 | 57.47 | 56.52 | 56.77 | 44,951,176 | +0.45(+0.79%) |
Oct 31, 2022 | 56.22 | 56.45 | 56.13 | 56.32 | 28,466,306 | -0.53(-0.94%) |
Oct 28, 2022 | 56.21 | 56.85 | 56.10 | 56.85 | 20,255,658 | +0.56(+1.00%) |
Oct 27, 2022 | 56.63 | 57.05 | 56.27 | 56.29 | 21,428,782 | -0.53(-0.94%) |
Oct 26, 2022 | 56.28 | 57.22 | 56.26 | 56.83 | 28,532,498 | +0.53(+0.94%) |
Oct 25, 2022 | 55.48 | 56.34 | 55.47 | 56.29 | 22,727,888 | +1.22(+2.21%) |
Oct 24, 2022 | 54.87 | 55.32 | 54.59 | 55.08 | 21,405,630 | +0.01(+0.02%) |
Oct 21, 2022 | 53.60 | 55.09 | 53.38 | 55.07 | 39,764,408 | +0.98(+1.81%) |
Oct 20, 2022 | 54.26 | 54.89 | 53.97 | 54.09 | 27,368,048 | -0.12(-0.23%) |
Oct 19, 2022 | 54.38 | 54.60 | 53.85 | 54.21 | 24,175,766 | -0.67(-1.23%) |
Oct 18, 2022 | 55.31 | 55.36 | 54.49 | 54.89 | 28,301,998 | +0.39(+0.71%) |
Oct 17, 2022 | 54.35 | 54.75 | 54.34 | 54.50 | 34,537,844 | +1.31(+2.46%) |
Oct 14, 2022 | 54.34 | 54.51 | 53.13 | 53.19 | 29,638,600 | -0.81(-1.49%) |
Oct 13, 2022 | 51.98 | 54.24 | 51.86 | 54.00 | 50,556,240 | +1.09(+2.06%) |
Oct 12, 2022 | 52.93 | 53.22 | 52.75 | 52.90 | 25,789,680 | -0.17(-0.32%) |
Oct 11, 2022 | 53.31 | 53.93 | 52.90 | 53.08 | 27,986,602 | -0.59(-1.10%) |
Oct 10, 2022 | 53.94 | 54.00 | 53.35 | 53.66 | 27,916,078 | -0.30(-0.56%) |
Oct 07, 2022 | 54.59 | 54.65 | 53.79 | 53.97 | 23,377,276 | -0.87(-1.59%) |
Oct 06, 2022 | 55.16 | 55.44 | 54.78 | 54.84 | 30,189,208 | -0.98(-1.75%) |
Oct 05, 2022 | 55.48 | 56.13 | 55.16 | 55.82 | 30,064,854 | -0.60(-1.06%) |
Oct 04, 2022 | 55.68 | 56.50 | 55.66 | 56.42 | 34,202,732 | +2.17(+4.01%) |
Oct 03, 2022 | 53.74 | 54.47 | 53.52 | 54.24 | 39,437,784 | +1.05(+1.98%) |
Sep 30, 2022 | 53.14 | 53.84 | 53.08 | 53.19 | 40,570,800 | -0.19(-0.36%) |
Sep 29, 2022 | 53.19 | 53.41 | 52.64 | 53.38 | 32,614,056 | -0.64(-1.18%) |
Sep 28, 2022 | 52.72 | 54.16 | 52.56 | 54.02 | 36,978,248 | +1.27(+2.41%) |
Sep 27, 2022 | 53.36 | 53.65 | 52.44 | 52.74 | 40,797,380 | -0.36(-0.68%) |
Sep 26, 2022 | 53.35 | 53.84 | 52.82 | 53.10 | 44,951,316 | -0.80(-1.48%) |
Sep 23, 2022 | 54.40 | 54.46 | 53.47 | 53.90 | 35,759,876 | -1.78(-3.19%) |
Sep 22, 2022 | 56.06 | 56.17 | 55.41 | 55.68 | 26,748,070 | -0.16(-0.29%) |
Sep 21, 2022 | 56.53 | 57.02 | 55.79 | 55.84 | 23,878,908 | -0.74(-1.31%) |
Sep 20, 2022 | 56.76 | 56.88 | 56.25 | 56.58 | 24,672,152 | -0.98(-1.70%) |
Sep 19, 2022 | 56.70 | 57.60 | 56.69 | 57.56 | 20,660,434 | +0.20(+0.35%) |
Sep 16, 2022 | 57.21 | 57.57 | 57.04 | 57.36 | 33,606,796 | -0.35(-0.61%) |
Sep 15, 2022 | 57.80 | 58.30 | 57.61 | 57.71 | 24,411,280 | -0.51(-0.88%) |
Sep 14, 2022 | 58.21 | 58.47 | 57.88 | 58.22 | 20,063,362 | +0.19(+0.33%) |
Sep 13, 2022 | 59.00 | 59.33 | 57.98 | 58.03 | 27,919,506 | -2.09(-3.47%) |
Sep 12, 2022 | 60.04 | 60.38 | 59.97 | 60.12 | 23,523,260 | +0.83(+1.39%) |
Sep 09, 2022 | 58.93 | 59.35 | 58.90 | 59.30 | 23,856,568 | +1.47(+2.55%) |
Sep 08, 2022 | 57.14 | 57.90 | 57.04 | 57.82 | 18,527,578 | +0.04(+0.07%) |
Sep 07, 2022 | 56.83 | 57.80 | 56.81 | 57.79 | 22,417,598 | +0.50(+0.88%) |
Sep 06, 2022 | 57.70 | 57.82 | 57.08 | 57.28 | 23,021,756 | -0.14(-0.25%) |
Sep 02, 2022 | 58.30 | 58.72 | 57.24 | 57.42 | 29,731,352 | -0.38(-0.66%) |