Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.55 | 65.44 | 63.36 | 65.31 | 8,711,587 | +1.51(+2.36%) |
Nov 29, 2022 | 63.57 | 63.88 | 63.36 | 63.80 | 3,802,896 | -0.10(-0.15%) |
Nov 28, 2022 | 64.41 | 64.71 | 63.82 | 63.90 | 3,887,504 | -0.52(-0.81%) |
Nov 25, 2022 | 64.40 | 64.55 | 64.22 | 64.42 | 2,290,085 | +0.02(+0.03%) |
Nov 23, 2022 | 64.05 | 64.43 | 63.89 | 64.40 | 3,349,757 | +0.35(+0.54%) |
Nov 22, 2022 | 64.00 | 64.13 | 63.57 | 64.05 | 4,221,575 | +0.44(+0.70%) |
Nov 21, 2022 | 63.08 | 63.72 | 62.83 | 63.61 | 6,029,831 | +0.83(+1.32%) |
Nov 18, 2022 | 62.46 | 62.88 | 62.12 | 62.78 | 5,148,391 | +0.52(+0.84%) |
Nov 17, 2022 | 62.12 | 62.43 | 61.83 | 62.26 | 5,334,114 | -0.53(-0.85%) |
Nov 16, 2022 | 62.78 | 63.32 | 62.48 | 62.79 | 4,877,049 | +0.34(+0.54%) |
Nov 15, 2022 | 62.59 | 62.78 | 61.99 | 62.45 | 6,139,784 | +0.53(+0.86%) |
Nov 14, 2022 | 62.79 | 63.10 | 61.88 | 61.92 | 6,077,308 | -0.68(-1.08%) |
Nov 11, 2022 | 62.84 | 62.97 | 61.78 | 62.60 | 6,609,468 | -0.17(-0.28%) |
Nov 10, 2022 | 62.56 | 62.95 | 61.31 | 62.77 | 8,904,523 | +1.54(+2.51%) |
Nov 09, 2022 | 61.68 | 62.12 | 61.15 | 61.23 | 5,780,673 | -0.51(-0.83%) |
Nov 08, 2022 | 62.02 | 62.50 | 60.83 | 61.75 | 7,010,621 | -0.45(-0.73%) |
Nov 07, 2022 | 61.24 | 62.32 | 61.21 | 62.20 | 6,708,317 | +1.13(+1.85%) |
Nov 04, 2022 | 60.19 | 61.13 | 60.01 | 61.07 | 7,771,771 | +1.18(+1.97%) |
Nov 03, 2022 | 59.98 | 60.51 | 59.74 | 59.89 | 8,447,243 | -0.56(-0.93%) |
Nov 02, 2022 | 62.74 | 60.45 | 11,895,878 | +0.69(+1.15%) | ||
Nov 01, 2022 | 59.47 | 60.16 | 59.45 | 59.77 | 8,806,854 | +0.38(+0.63%) |
Oct 31, 2022 | 59.15 | 59.88 | 58.58 | 59.39 | 7,081,538 | -0.21(-0.36%) |
Oct 28, 2022 | 58.60 | 59.71 | 58.36 | 59.60 | 6,484,422 | +1.34(+2.30%) |
Oct 27, 2022 | 57.96 | 58.63 | 57.71 | 58.26 | 7,813,343 | +0.40(+0.68%) |
Oct 26, 2022 | 57.80 | 58.48 | 57.28 | 57.86 | 6,855,881 | +0.57(+0.99%) |
Oct 25, 2022 | 56.83 | 57.36 | 56.52 | 57.29 | 7,329,817 | +0.55(+0.97%) |
Oct 24, 2022 | 56.19 | 56.78 | 55.83 | 56.74 | 6,716,297 | +1.34(+2.42%) |
Oct 21, 2022 | 54.65 | 55.48 | 54.46 | 55.40 | 10,062,345 | +0.42(+0.77%) |
Oct 20, 2022 | 55.79 | 55.90 | 54.86 | 54.97 | 5,924,848 | -0.76(-1.37%) |
Oct 19, 2022 | 56.22 | 56.60 | 55.42 | 55.74 | 4,781,589 | -0.63(-1.11%) |
Oct 18, 2022 | 56.14 | 56.70 | 55.82 | 56.36 | 6,583,472 | +0.88(+1.58%) |
Oct 17, 2022 | 55.65 | 55.99 | 55.39 | 55.49 | 7,599,273 | +0.48(+0.88%) |
Oct 14, 2022 | 56.23 | 56.34 | 54.91 | 55.00 | 8,201,030 | -0.71(-1.28%) |
Oct 13, 2022 | 54.19 | 56.06 | 53.97 | 55.72 | 10,352,302 | +0.82(+1.50%) |
Oct 12, 2022 | 55.00 | 55.58 | 54.68 | 54.90 | 8,571,818 | +0.53(+0.98%) |
Oct 11, 2022 | 53.64 | 54.82 | 53.49 | 54.37 | 8,257,123 | +0.64(+1.19%) |
Oct 10, 2022 | 53.65 | 53.95 | 53.10 | 53.73 | 7,189,232 | +0.35(+0.65%) |
Oct 07, 2022 | 53.95 | 54.05 | 53.08 | 53.38 | 6,991,128 | -0.72(-1.34%) |
Oct 06, 2022 | 55.07 | 55.38 | 53.90 | 54.10 | 6,283,517 | -1.19(-2.15%) |
Oct 05, 2022 | 55.25 | 55.68 | 54.59 | 55.29 | 5,073,625 | -0.28(-0.50%) |
Oct 04, 2022 | 54.91 | 55.95 | 54.81 | 55.57 | 11,679,234 | +1.14(+2.09%) |
Oct 03, 2022 | 53.36 | 54.63 | 52.98 | 54.43 | 12,604,909 | +1.47(+2.77%) |
Sep 30, 2022 | 54.57 | 54.77 | 52.86 | 52.96 | 15,167,591 | -1.78(-3.25%) |
Sep 29, 2022 | 55.66 | 55.74 | 54.37 | 54.74 | 7,594,830 | -1.05(-1.88%) |
Sep 28, 2022 | 55.65 | 56.09 | 54.95 | 55.79 | 6,526,656 | +0.54(+0.97%) |
Sep 27, 2022 | 56.32 | 56.74 | 54.99 | 55.25 | 7,727,765 | -0.74(-1.32%) |
Sep 26, 2022 | 56.41 | 56.73 | 55.75 | 55.99 | 7,503,329 | -0.58(-1.02%) |
Sep 23, 2022 | 57.13 | 57.33 | 55.90 | 56.57 | 6,404,259 | -0.82(-1.42%) |
Sep 22, 2022 | 57.45 | 57.90 | 57.09 | 57.38 | 7,301,057 | +0.05(+0.08%) |
Sep 21, 2022 | 57.52 | 58.58 | 57.33 | 57.33 | 9,246,807 | +0.00(+0.00%) |
Sep 20, 2022 | 57.61 | 57.80 | 56.86 | 57.33 | 6,560,360 | -0.60(-1.04%) |
Sep 19, 2022 | 57.86 | 58.02 | 57.43 | 57.94 | 8,110,558 | +0.08(+0.13%) |
Sep 16, 2022 | 57.08 | 57.95 | 56.98 | 57.86 | 12,426,242 | +0.70(+1.23%) |
Sep 15, 2022 | 57.66 | 57.81 | 56.91 | 57.16 | 6,907,947 | -0.64(-1.11%) |
Sep 14, 2022 | 57.69 | 58.03 | 57.50 | 57.81 | 6,819,309 | +0.35(+0.60%) |
Sep 13, 2022 | 58.56 | 58.79 | 57.21 | 57.46 | 9,017,481 | -1.94(-3.26%) |
Sep 12, 2022 | 59.13 | 59.92 | 58.96 | 59.40 | 6,135,196 | +0.55(+0.93%) |
Sep 09, 2022 | 58.85 | 59.25 | 58.47 | 58.85 | 6,608,474 | +0.36(+0.62%) |
Sep 08, 2022 | 58.54 | 58.77 | 57.67 | 58.49 | 5,841,620 | -0.45(-0.77%) |
Sep 07, 2022 | 57.62 | 59.02 | 57.40 | 58.94 | 8,626,948 | +1.36(+2.37%) |
Sep 06, 2022 | 58.40 | 58.40 | 57.34 | 57.57 | 9,281,946 | -0.70(-1.20%) |
Sep 02, 2022 | 59.53 | 59.93 | 57.94 | 58.28 | 6,526,506 | -1.19(-2.00%) |