Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.39 | 59.99 | 59.26 | 59.97 | 706,576 | +0.40(+0.67%) |
Nov 29, 2022 | 59.59 | 60.05 | 59.53 | 59.57 | 812,594 | -0.60(-0.99%) |
Nov 28, 2022 | 60.41 | 60.53 | 59.92 | 60.17 | 2,198,693 | +0.11(+0.19%) |
Nov 25, 2022 | 59.85 | 60.05 | 59.79 | 60.05 | 1,282,482 | -0.12(-0.20%) |
Nov 23, 2022 | 59.65 | 60.19 | 59.56 | 60.18 | 1,189,891 | +0.91(+1.53%) |
Nov 22, 2022 | 58.84 | 59.38 | 58.78 | 59.27 | 905,085 | +0.68(+1.16%) |
Nov 21, 2022 | 58.92 | 58.97 | 58.38 | 58.59 | 878,139 | +0.27(+0.47%) |
Nov 18, 2022 | 58.81 | 58.94 | 58.27 | 58.31 | 1,256,246 | -0.36(-0.61%) |
Nov 17, 2022 | 58.64 | 58.80 | 58.38 | 58.67 | 1,275,886 | -0.57(-0.96%) |
Nov 16, 2022 | 58.53 | 59.28 | 58.38 | 59.24 | 1,443,786 | +1.22(+2.10%) |
Nov 15, 2022 | 57.52 | 58.09 | 57.50 | 58.02 | 1,135,738 | +0.79(+1.37%) |
Nov 14, 2022 | 57.34 | 57.36 | 56.92 | 57.23 | 1,044,207 | -0.15(-0.26%) |
Nov 11, 2022 | 57.15 | 57.60 | 57.15 | 57.38 | 1,155,942 | -0.15(-0.26%) |
Nov 10, 2022 | 56.68 | 57.67 | 56.67 | 57.54 | 1,261,478 | +2.08(+3.76%) |
Nov 09, 2022 | 55.07 | 55.69 | 54.99 | 55.45 | 993,753 | +0.15(+0.27%) |
Nov 08, 2022 | 55.03 | 55.59 | 54.99 | 55.30 | 1,386,774 | +0.61(+1.11%) |
Nov 07, 2022 | 55.51 | 55.52 | 54.69 | 54.70 | 1,530,542 | -0.53(-0.96%) |
Nov 04, 2022 | 55.72 | 55.95 | 55.23 | 55.23 | 1,518,144 | -0.80(-1.44%) |
Nov 03, 2022 | 55.63 | 56.32 | 55.61 | 56.03 | 1,044,192 | -0.27(-0.49%) |
Nov 02, 2022 | 56.65 | 56.99 | 56.09 | 56.31 | 1,772,708 | -0.23(-0.40%) |
Nov 01, 2022 | 56.99 | 56.99 | 56.30 | 56.53 | 3,046,921 | +0.35(+0.62%) |
Oct 31, 2022 | 56.22 | 56.36 | 55.54 | 56.19 | 2,228,662 | -0.28(-0.50%) |
Oct 28, 2022 | 56.49 | 56.90 | 56.27 | 56.47 | 1,034,133 | -0.43(-0.76%) |
Oct 27, 2022 | 56.61 | 57.09 | 56.21 | 56.90 | 1,392,674 | +0.56(+0.99%) |
Oct 26, 2022 | 55.96 | 56.48 | 55.94 | 56.35 | 1,664,051 | +0.74(+1.32%) |
Oct 25, 2022 | 55.36 | 55.71 | 55.28 | 55.61 | 2,474,734 | +1.44(+2.67%) |
Oct 24, 2022 | 54.36 | 54.71 | 53.85 | 54.17 | 1,873,402 | -0.36(-0.66%) |
Oct 21, 2022 | 54.41 | 54.90 | 54.20 | 54.53 | 1,309,145 | -0.95(-1.72%) |
Oct 20, 2022 | 56.04 | 56.22 | 55.39 | 55.48 | 1,273,513 | -0.85(-1.51%) |
Oct 19, 2022 | 56.71 | 56.81 | 56.25 | 56.33 | 1,001,485 | -1.00(-1.75%) |
Oct 18, 2022 | 57.14 | 57.38 | 56.53 | 57.33 | 1,173,068 | +0.19(+0.33%) |
Oct 17, 2022 | 57.79 | 58.00 | 57.08 | 57.14 | 1,981,876 | -0.25(-0.43%) |
Oct 14, 2022 | 58.27 | 58.27 | 57.22 | 57.39 | 1,353,348 | -0.42(-0.72%) |
Oct 13, 2022 | 57.16 | 58.31 | 57.16 | 57.80 | 1,226,904 | -0.48(-0.83%) |
Oct 12, 2022 | 57.73 | 58.39 | 57.68 | 58.28 | 1,944,503 | +0.25(+0.42%) |
Oct 11, 2022 | 58.01 | 58.61 | 57.59 | 58.04 | 3,903,872 | +0.29(+0.51%) |
Oct 10, 2022 | 58.41 | 58.50 | 57.49 | 57.74 | 1,130,443 | -0.89(-1.51%) |
Oct 07, 2022 | 58.54 | 58.97 | 58.34 | 58.63 | 1,785,917 | -0.53(-0.89%) |
Oct 06, 2022 | 59.52 | 59.61 | 58.92 | 59.16 | 2,281,122 | -0.23(-0.38%) |
Oct 05, 2022 | 59.64 | 59.66 | 59.00 | 59.39 | 2,764,996 | -0.66(-1.10%) |
Oct 04, 2022 | 60.44 | 60.68 | 59.95 | 60.05 | 2,634,520 | -0.15(-0.25%) |
Oct 03, 2022 | 60.16 | 60.67 | 59.85 | 60.20 | 2,765,819 | +0.93(+1.57%) |
Sep 30, 2022 | 60.24 | 60.47 | 59.13 | 59.27 | 2,278,474 | -0.67(-1.12%) |
Sep 29, 2022 | 59.51 | 60.20 | 59.43 | 59.94 | 999,750 | -0.35(-0.58%) |
Sep 28, 2022 | 59.62 | 60.32 | 59.26 | 60.29 | 1,599,995 | +1.86(+3.17%) |
Sep 27, 2022 | 59.36 | 59.46 | 58.37 | 58.43 | 3,271,614 | -1.42(-2.38%) |
Sep 26, 2022 | 60.74 | 60.79 | 59.59 | 59.85 | 962,126 | -1.21(-1.97%) |
Sep 23, 2022 | 60.83 | 61.37 | 60.41 | 61.06 | 1,578,106 | +0.36(+0.59%) |
Sep 22, 2022 | 61.09 | 61.15 | 60.51 | 60.70 | 2,016,309 | -1.56(-2.51%) |
Sep 21, 2022 | 61.61 | 62.30 | 61.21 | 62.27 | 1,134,922 | +0.93(+1.52%) |
Sep 20, 2022 | 61.08 | 61.66 | 60.93 | 61.33 | 1,516,485 | -0.63(-1.02%) |
Sep 19, 2022 | 61.76 | 62.20 | 61.66 | 61.96 | 1,090,871 | +0.14(+0.23%) |
Sep 16, 2022 | 61.76 | 62.31 | 61.68 | 61.82 | 2,881,728 | -0.47(-0.76%) |
Sep 15, 2022 | 62.24 | 62.44 | 62.12 | 62.29 | 1,544,213 | -0.11(-0.18%) |
Sep 14, 2022 | 62.06 | 62.50 | 61.95 | 62.41 | 730,834 | +0.17(+0.27%) |
Sep 13, 2022 | 61.68 | 62.27 | 61.51 | 62.24 | 1,296,299 | +0.08(+0.12%) |
Sep 12, 2022 | 62.83 | 62.94 | 61.90 | 62.16 | 1,425,664 | -0.46(-0.74%) |
Sep 09, 2022 | 62.63 | 62.89 | 62.30 | 62.62 | 465,150 | +0.10(+0.17%) |
Sep 08, 2022 | 62.93 | 63.25 | 62.50 | 62.52 | 644,680 | -0.58(-0.93%) |
Sep 07, 2022 | 62.60 | 63.23 | 62.58 | 63.10 | 706,073 | +1.00(+1.61%) |
Sep 06, 2022 | 62.89 | 62.94 | 62.11 | 62.11 | 1,360,066 | -1.52(-2.38%) |
Sep 02, 2022 | 63.35 | 63.77 | 63.19 | 63.62 | 1,559,133 | +0.37(+0.58%) |