Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.92 | 69.05 | 67.21 | 68.03 | 14,133,798 | +0.37(+0.55%) |
Nov 29, 2022 | 67.94 | 68.52 | 67.18 | 67.66 | 12,958,759 | +0.86(+1.29%) |
Nov 28, 2022 | 66.72 | 67.97 | 65.93 | 66.80 | 13,652,704 | -2.01(-2.92%) |
Nov 25, 2022 | 69.69 | 69.78 | 68.67 | 68.81 | 5,542,777 | -0.82(-1.18%) |
Nov 23, 2022 | 69.76 | 70.72 | 68.64 | 69.63 | 12,655,326 | -1.62(-2.27%) |
Nov 22, 2022 | 69.09 | 71.35 | 68.63 | 71.24 | 16,278,940 | +3.11(+4.57%) |
Nov 21, 2022 | 67.66 | 68.52 | 65.37 | 68.13 | 22,126,242 | -1.63(-2.33%) |
Nov 18, 2022 | 67.59 | 69.88 | 67.08 | 69.76 | 16,601,077 | -0.21(-0.29%) |
Nov 17, 2022 | 69.28 | 69.99 | 68.31 | 69.96 | 11,857,957 | -0.46(-0.65%) |
Nov 16, 2022 | 71.64 | 72.45 | 70.41 | 70.42 | 13,423,753 | -2.45(-3.36%) |
Nov 15, 2022 | 71.97 | 73.27 | 70.55 | 72.87 | 17,450,262 | +1.13(+1.57%) |
Nov 14, 2022 | 72.20 | 74.19 | 71.69 | 71.74 | 15,926,108 | -1.03(-1.41%) |
Nov 11, 2022 | 69.67 | 73.15 | 69.56 | 72.77 | 21,106,448 | +3.77(+5.46%) |
Nov 10, 2022 | 68.05 | 69.05 | 66.13 | 69.00 | 19,010,028 | +2.50(+3.75%) |
Nov 09, 2022 | 71.13 | 71.50 | 65.73 | 66.51 | 25,290,370 | -6.76(-9.22%) |
Nov 08, 2022 | 74.16 | 74.16 | 72.47 | 73.26 | 16,322,000 | -1.12(-1.50%) |
Nov 07, 2022 | 72.50 | 74.51 | 72.27 | 74.38 | 17,805,398 | +2.64(+3.69%) |
Nov 04, 2022 | 72.91 | 74.17 | 71.09 | 71.73 | 16,378,000 | +1.09(+1.54%) |
Nov 03, 2022 | 69.01 | 71.08 | 68.43 | 70.65 | 13,082,228 | +1.04(+1.49%) |
Nov 02, 2022 | 71.86 | 72.00 | 69.47 | 69.61 | 16,508,923 | -2.64(-3.66%) |
Nov 01, 2022 | 72.47 | 72.93 | 71.63 | 72.25 | 13,286,504 | +1.17(+1.65%) |
Oct 31, 2022 | 69.71 | 72.58 | 69.61 | 71.08 | 13,935,050 | +0.74(+1.06%) |
Oct 28, 2022 | 70.97 | 71.74 | 68.38 | 70.33 | 14,110,377 | -0.03(-0.04%) |
Oct 27, 2022 | 72.05 | 72.61 | 70.25 | 70.36 | 13,018,970 | -0.64(-0.90%) |
Oct 26, 2022 | 70.10 | 71.75 | 70.03 | 71.00 | 13,003,854 | +1.40(+2.01%) |
Oct 25, 2022 | 69.33 | 70.06 | 68.74 | 69.60 | 12,673,850 | +0.25(+0.37%) |
Oct 24, 2022 | 69.32 | 70.63 | 68.83 | 69.34 | 13,427,306 | -0.42(-0.60%) |
Oct 21, 2022 | 68.37 | 70.16 | 67.71 | 69.77 | 17,074,160 | +2.36(+3.50%) |
Oct 20, 2022 | 67.99 | 69.00 | 66.85 | 67.41 | 15,705,798 | +0.38(+0.57%) |
Oct 19, 2022 | 66.18 | 67.53 | 66.01 | 67.02 | 17,473,112 | +0.67(+1.00%) |
Oct 18, 2022 | 66.33 | 66.83 | 64.48 | 66.36 | 15,992,761 | +0.41(+0.62%) |
Oct 17, 2022 | 66.65 | 67.94 | 65.86 | 65.95 | 15,139,566 | +0.67(+1.02%) |
Oct 14, 2022 | 65.99 | 67.61 | 64.79 | 65.28 | 18,233,880 | -1.29(-1.94%) |
Oct 13, 2022 | 62.32 | 67.05 | 62.32 | 66.57 | 23,091,532 | +2.83(+4.44%) |
Oct 12, 2022 | 62.32 | 64.48 | 61.46 | 63.74 | 18,018,754 | +1.06(+1.69%) |
Oct 11, 2022 | 62.81 | 64.07 | 61.42 | 62.69 | 22,939,936 | -1.57(-2.44%) |
Oct 10, 2022 | 67.65 | 68.81 | 64.21 | 64.25 | 24,567,158 | -4.08(-5.97%) |
Oct 07, 2022 | 69.37 | 70.53 | 67.61 | 68.34 | 29,708,294 | -0.69(-0.99%) |
Oct 06, 2022 | 66.18 | 69.34 | 66.09 | 69.02 | 23,968,222 | +2.70(+4.07%) |
Oct 05, 2022 | 64.68 | 66.73 | 64.26 | 66.32 | 26,009,158 | +1.54(+2.37%) |
Oct 04, 2022 | 63.79 | 65.73 | 63.37 | 64.78 | 25,667,276 | +2.07(+3.29%) |
Oct 03, 2022 | 62.38 | 63.67 | 62.07 | 62.72 | 25,988,808 | +2.56(+4.25%) |
Sep 30, 2022 | 59.52 | 60.91 | 59.14 | 60.16 | 19,912,588 | -0.65(-1.06%) |
Sep 29, 2022 | 59.94 | 61.80 | 59.28 | 60.81 | 30,725,562 | +0.69(+1.14%) |
Sep 28, 2022 | 57.72 | 60.30 | 57.40 | 60.12 | 22,778,192 | +2.82(+4.92%) |
Sep 27, 2022 | 57.64 | 58.22 | 56.46 | 57.30 | 28,784,492 | +0.64(+1.12%) |
Sep 26, 2022 | 57.09 | 57.99 | 56.23 | 56.67 | 25,927,898 | -0.83(-1.45%) |
Sep 23, 2022 | 58.44 | 58.81 | 56.82 | 57.50 | 30,290,270 | -3.08(-5.09%) |
Sep 22, 2022 | 61.86 | 62.92 | 60.45 | 60.58 | 20,759,678 | -0.78(-1.28%) |
Sep 21, 2022 | 64.25 | 64.58 | 61.01 | 61.37 | 18,979,480 | -1.57(-2.49%) |
Sep 20, 2022 | 62.76 | 63.46 | 61.92 | 62.93 | 20,694,976 | -0.39(-0.62%) |
Sep 19, 2022 | 61.29 | 63.58 | 61.12 | 63.32 | 20,092,874 | +0.26(+0.42%) |
Sep 16, 2022 | 63.64 | 63.68 | 61.69 | 63.06 | 58,682,444 | -0.67(-1.04%) |
Sep 15, 2022 | 64.42 | 64.75 | 63.64 | 63.72 | 24,884,846 | -2.07(-3.14%) |
Sep 14, 2022 | 64.83 | 66.37 | 64.38 | 65.79 | 28,998,930 | +1.82(+2.85%) |
Sep 13, 2022 | 64.25 | 65.38 | 63.17 | 63.97 | 25,983,316 | -1.43(-2.19%) |
Sep 12, 2022 | 65.59 | 66.38 | 64.30 | 65.40 | 26,905,366 | +1.17(+1.81%) |
Sep 09, 2022 | 64.17 | 64.50 | 62.94 | 64.23 | 22,345,956 | +1.11(+1.75%) |
Sep 08, 2022 | 64.49 | 64.68 | 62.56 | 63.13 | 22,560,670 | -0.80(-1.25%) |
Sep 07, 2022 | 63.80 | 64.50 | 62.92 | 63.93 | 22,993,658 | -1.42(-2.17%) |
Sep 06, 2022 | 67.41 | 67.91 | 65.05 | 65.35 | 22,171,166 | -1.85(-2.75%) |
Sep 02, 2022 | 68.99 | 69.27 | 66.70 | 67.19 | 23,328,378 | +0.36(+0.54%) |