Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.02 | 63.36 | 61.70 | 63.32 | 3,768,231 | +0.30(+0.47%) |
Nov 29, 2022 | 62.17 | 63.19 | 61.72 | 63.03 | 4,233,815 | +0.87(+1.40%) |
Nov 28, 2022 | 62.48 | 63.26 | 61.45 | 62.15 | 4,740,807 | -1.71(-2.67%) |
Nov 25, 2022 | 63.80 | 64.37 | 63.76 | 63.86 | 2,118,822 | +0.18(+0.28%) |
Nov 23, 2022 | 63.66 | 63.87 | 63.28 | 63.68 | 2,352,075 | -0.17(-0.27%) |
Nov 22, 2022 | 63.67 | 64.37 | 63.34 | 63.85 | 5,534,452 | +0.54(+0.85%) |
Nov 21, 2022 | 62.25 | 63.35 | 61.69 | 63.31 | 4,315,679 | +1.17(+1.88%) |
Nov 18, 2022 | 62.60 | 62.74 | 61.02 | 62.14 | 3,825,425 | +0.12(+0.20%) |
Nov 17, 2022 | 60.86 | 62.11 | 60.86 | 62.02 | 3,360,451 | +0.82(+1.33%) |
Nov 16, 2022 | 61.16 | 62.01 | 60.79 | 61.21 | 4,077,775 | +0.18(+0.30%) |
Nov 15, 2022 | 62.31 | 62.56 | 60.66 | 61.03 | 4,029,546 | -0.46(-0.76%) |
Nov 14, 2022 | 64.11 | 65.21 | 61.39 | 61.49 | 5,833,043 | -2.45(-3.83%) |
Nov 11, 2022 | 63.13 | 64.04 | 62.20 | 63.94 | 5,054,822 | +0.90(+1.43%) |
Nov 10, 2022 | 62.23 | 63.43 | 61.93 | 63.04 | 4,301,806 | +2.23(+3.67%) |
Nov 09, 2022 | 62.14 | 62.70 | 60.34 | 60.81 | 5,439,386 | -3.43(-5.34%) |
Nov 08, 2022 | 63.84 | 65.13 | 63.61 | 64.24 | 2,217,625 | +0.45(+0.70%) |
Nov 07, 2022 | 64.00 | 64.51 | 62.63 | 63.79 | 4,565,809 | -0.04(-0.06%) |
Nov 04, 2022 | 63.90 | 64.51 | 62.96 | 63.83 | 2,362,476 | +0.70(+1.11%) |
Nov 03, 2022 | 63.47 | 63.60 | 62.81 | 63.13 | 1,986,782 | -0.83(-1.30%) |
Nov 02, 2022 | 64.25 | 63.92 | 63.97 | 1,779,771 | -0.53(-0.82%) | |
Nov 01, 2022 | 65.30 | 65.51 | 64.33 | 64.50 | 1,670,995 | -0.33(-0.51%) |
Oct 31, 2022 | 65.09 | 65.47 | 64.58 | 64.83 | 2,427,040 | -0.28(-0.42%) |
Oct 28, 2022 | 64.16 | 65.32 | 64.03 | 65.10 | 1,779,267 | +1.19(+1.85%) |
Oct 27, 2022 | 64.58 | 65.05 | 63.72 | 63.92 | 2,245,020 | -0.41(-0.63%) |
Oct 26, 2022 | 63.93 | 64.90 | 63.88 | 64.33 | 2,077,242 | +0.75(+1.18%) |
Oct 25, 2022 | 61.77 | 63.90 | 61.70 | 63.58 | 4,057,028 | +1.81(+2.93%) |
Oct 24, 2022 | 62.13 | 62.77 | 61.45 | 61.77 | 4,157,051 | +0.00(+0.00%) |
Oct 21, 2022 | 61.14 | 61.93 | 60.85 | 61.77 | 2,433,961 | +0.49(+0.80%) |
Oct 20, 2022 | 61.88 | 62.61 | 61.15 | 61.27 | 2,016,711 | -0.40(-0.65%) |
Oct 19, 2022 | 62.46 | 62.79 | 61.31 | 61.67 | 2,333,109 | -0.65(-1.04%) |
Oct 18, 2022 | 63.22 | 63.35 | 61.93 | 62.32 | 2,178,710 | -0.10(-0.17%) |
Oct 17, 2022 | 62.47 | 63.03 | 62.16 | 62.42 | 2,763,145 | +0.92(+1.50%) |
Oct 14, 2022 | 62.47 | 63.29 | 61.21 | 61.50 | 2,474,206 | -0.58(-0.93%) |
Oct 13, 2022 | 59.99 | 62.48 | 59.70 | 62.08 | 2,932,455 | +1.58(+2.62%) |
Oct 12, 2022 | 60.90 | 61.20 | 60.40 | 60.49 | 2,317,068 | -0.16(-0.27%) |
Oct 11, 2022 | 60.73 | 61.59 | 60.16 | 60.66 | 2,641,442 | -0.14(-0.23%) |
Oct 10, 2022 | 60.90 | 61.51 | 60.57 | 60.80 | 2,147,124 | +0.20(+0.33%) |
Oct 07, 2022 | 61.79 | 61.85 | 60.17 | 60.60 | 2,916,694 | -1.55(-2.49%) |
Oct 06, 2022 | 62.67 | 62.86 | 61.76 | 62.14 | 2,959,450 | -1.06(-1.68%) |
Oct 05, 2022 | 63.68 | 63.83 | 62.50 | 63.21 | 2,789,033 | -0.78(-1.22%) |
Oct 04, 2022 | 63.62 | 64.76 | 63.55 | 63.98 | 3,911,800 | +0.70(+1.11%) |
Oct 03, 2022 | 62.96 | 63.31 | 62.14 | 63.28 | 3,636,196 | +0.75(+1.20%) |
Sep 30, 2022 | 63.39 | 63.84 | 62.46 | 62.53 | 2,630,460 | -0.87(-1.38%) |
Sep 29, 2022 | 64.49 | 64.55 | 62.81 | 63.41 | 2,642,214 | -1.65(-2.54%) |
Sep 28, 2022 | 65.10 | 65.35 | 64.16 | 65.06 | 2,986,882 | +0.03(+0.04%) |
Sep 27, 2022 | 65.82 | 66.46 | 64.46 | 65.03 | 2,115,120 | -0.37(-0.57%) |
Sep 26, 2022 | 66.21 | 66.27 | 65.06 | 65.40 | 1,638,987 | -0.94(-1.42%) |
Sep 23, 2022 | 66.63 | 66.92 | 65.44 | 66.34 | 1,990,955 | -1.01(-1.51%) |
Sep 22, 2022 | 67.92 | 67.98 | 67.12 | 67.35 | 1,694,444 | -0.29(-0.43%) |
Sep 21, 2022 | 68.64 | 69.08 | 67.63 | 67.65 | 1,553,628 | -0.48(-0.71%) |
Sep 20, 2022 | 68.29 | 68.49 | 67.54 | 68.13 | 1,599,767 | -0.58(-0.84%) |
Sep 19, 2022 | 68.15 | 68.78 | 68.04 | 68.71 | 1,369,727 | +0.41(+0.60%) |
Sep 16, 2022 | 68.16 | 68.56 | 67.73 | 68.30 | 3,154,873 | -0.09(-0.12%) |
Sep 15, 2022 | 68.55 | 69.52 | 68.11 | 68.39 | 2,124,360 | -0.18(-0.26%) |
Sep 14, 2022 | 69.39 | 69.52 | 67.98 | 68.57 | 2,341,858 | -0.89(-1.28%) |
Sep 13, 2022 | 69.99 | 70.57 | 69.29 | 69.46 | 2,301,986 | -2.21(-3.08%) |
Sep 12, 2022 | 71.94 | 72.30 | 71.57 | 71.67 | 2,672,301 | -0.01(-0.01%) |
Sep 09, 2022 | 70.68 | 72.08 | 70.32 | 71.68 | 2,175,384 | +1.55(+2.20%) |
Sep 08, 2022 | 69.23 | 70.38 | 68.92 | 70.13 | 2,309,392 | +0.06(+0.08%) |
Sep 07, 2022 | 69.09 | 70.44 | 68.46 | 70.07 | 2,091,720 | +0.78(+1.12%) |
Sep 06, 2022 | 71.15 | 71.09 | 69.18 | 69.30 | 2,323,205 | -1.48(-2.09%) |
Sep 02, 2022 | 71.52 | 72.21 | 70.43 | 70.78 | 1,968,607 | -0.19(-0.27%) |