Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.68 | 68.75 | 66.68 | 68.72 | 3,892,234 | +1.02(+1.51%) |
Nov 29, 2022 | 67.46 | 68.31 | 67.28 | 67.70 | 2,599,932 | +0.43(+0.64%) |
Nov 28, 2022 | 68.04 | 68.62 | 66.99 | 67.27 | 2,791,558 | -1.84(-2.67%) |
Nov 25, 2022 | 69.33 | 69.96 | 68.95 | 69.11 | 1,083,589 | -0.54(-0.78%) |
Nov 23, 2022 | 69.01 | 69.74 | 68.78 | 69.66 | 1,543,348 | +0.65(+0.94%) |
Nov 22, 2022 | 68.00 | 69.04 | 68.00 | 69.01 | 2,187,689 | +1.33(+1.96%) |
Nov 21, 2022 | 66.70 | 68.16 | 66.44 | 67.68 | 2,268,877 | +0.38(+0.56%) |
Nov 18, 2022 | 68.10 | 68.18 | 66.54 | 67.30 | 2,922,923 | +0.04(+0.06%) |
Nov 17, 2022 | 66.14 | 67.29 | 64.84 | 67.26 | 3,681,118 | +0.20(+0.30%) |
Nov 16, 2022 | 68.50 | 68.85 | 67.01 | 67.06 | 2,924,994 | -1.49(-2.18%) |
Nov 15, 2022 | 69.12 | 69.43 | 67.86 | 68.55 | 3,285,922 | +0.10(+0.14%) |
Nov 14, 2022 | 68.14 | 70.07 | 68.06 | 68.45 | 3,356,358 | -0.23(-0.34%) |
Nov 11, 2022 | 67.82 | 69.51 | 67.28 | 68.69 | 4,634,844 | +1.13(+1.67%) |
Nov 10, 2022 | 66.81 | 69.09 | 66.54 | 67.56 | 6,165,470 | +2.54(+3.91%) |
Nov 09, 2022 | 64.14 | 65.46 | 63.87 | 65.02 | 6,175,471 | +0.73(+1.13%) |
Nov 08, 2022 | 63.98 | 66.40 | 63.02 | 64.29 | 8,092,285 | +4.40(+7.35%) |
Nov 07, 2022 | 60.20 | 60.37 | 59.01 | 59.89 | 4,497,313 | -0.18(-0.31%) |
Nov 04, 2022 | 59.60 | 60.80 | 58.66 | 60.07 | 4,909,243 | +2.25(+3.89%) |
Nov 03, 2022 | 57.83 | 59.16 | 57.56 | 57.82 | 5,286,555 | -0.90(-1.54%) |
Nov 02, 2022 | 60.45 | 58.62 | 58.72 | 9,143,848 | +1.78(+3.13%) | |
Nov 01, 2022 | 57.23 | 57.68 | 56.13 | 56.94 | 4,402,748 | +1.45(+2.62%) |
Oct 31, 2022 | 55.64 | 56.01 | 55.12 | 55.48 | 3,030,763 | -0.35(-0.63%) |
Oct 28, 2022 | 55.26 | 55.95 | 55.07 | 55.83 | 2,284,249 | +0.77(+1.39%) |
Oct 27, 2022 | 55.58 | 55.88 | 54.63 | 55.07 | 2,550,279 | -0.31(-0.56%) |
Oct 26, 2022 | 55.76 | 56.11 | 55.02 | 55.38 | 3,123,404 | +0.13(+0.23%) |
Oct 25, 2022 | 54.05 | 55.27 | 54.05 | 55.25 | 3,915,684 | +0.92(+1.70%) |
Oct 24, 2022 | 54.32 | 54.59 | 53.39 | 54.33 | 2,162,220 | +0.42(+0.77%) |
Oct 21, 2022 | 52.16 | 54.02 | 52.01 | 53.91 | 2,647,935 | +1.77(+3.39%) |
Oct 20, 2022 | 52.50 | 53.60 | 51.90 | 52.15 | 2,254,334 | -0.33(-0.63%) |
Oct 19, 2022 | 53.14 | 53.63 | 52.25 | 52.48 | 2,440,744 | -1.04(-1.94%) |
Oct 18, 2022 | 52.98 | 53.65 | 52.43 | 53.51 | 3,365,561 | +1.89(+3.66%) |
Oct 17, 2022 | 51.88 | 52.63 | 51.27 | 51.62 | 2,795,954 | +1.09(+2.15%) |
Oct 14, 2022 | 52.21 | 52.43 | 50.40 | 50.54 | 2,521,254 | -1.17(-2.27%) |
Oct 13, 2022 | 49.16 | 52.23 | 48.69 | 51.71 | 3,943,218 | +1.68(+3.35%) |
Oct 12, 2022 | 50.14 | 50.55 | 49.71 | 50.03 | 2,378,388 | -0.21(-0.42%) |
Oct 11, 2022 | 49.62 | 51.10 | 49.07 | 50.25 | 2,941,762 | +0.07(+0.14%) |
Oct 10, 2022 | 51.18 | 51.23 | 49.93 | 50.18 | 2,110,125 | -0.61(-1.20%) |
Oct 07, 2022 | 50.91 | 51.63 | 50.42 | 50.79 | 4,151,126 | -0.80(-1.54%) |
Oct 06, 2022 | 52.22 | 52.84 | 51.49 | 51.58 | 2,398,553 | -1.24(-2.35%) |
Oct 05, 2022 | 52.26 | 53.23 | 51.85 | 52.83 | 2,319,432 | -0.25(-0.48%) |
Oct 04, 2022 | 51.80 | 53.15 | 51.77 | 53.08 | 3,546,024 | +2.22(+4.37%) |
Oct 03, 2022 | 49.94 | 51.62 | 49.57 | 50.86 | 4,447,967 | +1.97(+4.03%) |
Sep 30, 2022 | 48.99 | 49.86 | 48.76 | 48.89 | 3,681,892 | -0.24(-0.49%) |
Sep 29, 2022 | 48.98 | 49.22 | 48.35 | 49.13 | 3,490,438 | -0.58(-1.17%) |
Sep 28, 2022 | 48.91 | 49.91 | 48.47 | 49.71 | 2,768,343 | +1.13(+2.32%) |
Sep 27, 2022 | 49.03 | 49.36 | 48.03 | 48.59 | 3,286,921 | +0.04(+0.08%) |
Sep 26, 2022 | 48.79 | 49.91 | 48.31 | 48.55 | 3,132,025 | -0.67(-1.36%) |
Sep 23, 2022 | 49.89 | 50.13 | 48.36 | 49.22 | 3,545,524 | -1.70(-3.33%) |
Sep 22, 2022 | 51.84 | 51.95 | 50.64 | 50.91 | 2,499,736 | -0.64(-1.24%) |
Sep 21, 2022 | 53.20 | 53.30 | 51.52 | 51.56 | 2,483,362 | -1.07(-2.03%) |
Sep 20, 2022 | 52.91 | 53.06 | 52.08 | 52.62 | 2,375,109 | -1.05(-1.95%) |
Sep 19, 2022 | 51.94 | 54.00 | 51.82 | 53.67 | 4,144,578 | +1.31(+2.50%) |
Sep 16, 2022 | 52.46 | 53.38 | 51.46 | 52.36 | 6,473,185 | -1.12(-2.09%) |
Sep 15, 2022 | 54.16 | 54.87 | 53.27 | 53.48 | 2,863,379 | -0.66(-1.22%) |
Sep 14, 2022 | 54.85 | 54.85 | 53.40 | 54.14 | 3,732,720 | -0.81(-1.48%) |
Sep 13, 2022 | 55.84 | 56.53 | 54.59 | 54.95 | 2,993,170 | -2.81(-4.87%) |
Sep 12, 2022 | 57.14 | 58.00 | 56.80 | 57.76 | 4,769,085 | +1.13(+1.99%) |
Sep 09, 2022 | 56.44 | 57.04 | 56.18 | 56.64 | 2,782,444 | +0.93(+1.67%) |
Sep 08, 2022 | 53.86 | 55.76 | 53.53 | 55.71 | 3,207,660 | +1.13(+2.08%) |
Sep 07, 2022 | 52.60 | 54.72 | 52.37 | 54.57 | 3,066,620 | +1.95(+3.71%) |
Sep 06, 2022 | 53.61 | 54.01 | 52.28 | 52.62 | 2,492,693 | -0.49(-0.93%) |
Sep 02, 2022 | 54.70 | 54.70 | 52.76 | 53.12 | 2,387,817 | -0.46(-0.85%) |