Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.73 | 61.07 | 59.96 | 61.07 | 2,635,217 | +1.59(+2.68%) |
Nov 29, 2022 | 59.40 | 60.05 | 59.38 | 59.48 | 4,986,017 | +0.06(+0.10%) |
Nov 28, 2022 | 58.82 | 59.74 | 58.59 | 59.42 | 3,785,549 | +1.20(+2.05%) |
Nov 25, 2022 | 58.03 | 58.37 | 57.93 | 58.23 | 1,041,395 | +0.47(+0.81%) |
Nov 23, 2022 | 57.49 | 57.78 | 57.16 | 57.76 | 2,137,052 | +1.20(+2.12%) |
Nov 22, 2022 | 55.75 | 56.61 | 55.75 | 56.56 | 1,457,250 | +0.97(+1.74%) |
Nov 21, 2022 | 55.50 | 55.92 | 55.35 | 55.59 | 2,097,249 | -0.01(-0.03%) |
Nov 18, 2022 | 54.97 | 55.82 | 54.97 | 55.60 | 2,047,453 | +0.26(+0.47%) |
Nov 17, 2022 | 54.91 | 55.44 | 54.88 | 55.34 | 1,635,936 | -0.23(-0.41%) |
Nov 16, 2022 | 55.54 | 55.97 | 55.17 | 55.57 | 1,840,534 | -0.13(-0.24%) |
Nov 15, 2022 | 55.76 | 55.96 | 54.85 | 55.70 | 2,919,417 | -0.39(-0.69%) |
Nov 14, 2022 | 56.35 | 56.66 | 55.74 | 56.09 | 2,863,548 | +1.45(+2.66%) |
Nov 11, 2022 | 55.27 | 55.29 | 53.77 | 54.64 | 3,266,648 | -1.99(-3.52%) |
Nov 10, 2022 | 57.10 | 57.20 | 56.00 | 56.63 | 2,620,406 | +0.67(+1.20%) |
Nov 09, 2022 | 56.15 | 56.65 | 55.71 | 55.96 | 2,452,942 | -0.33(-0.59%) |
Nov 08, 2022 | 56.11 | 56.76 | 55.91 | 56.30 | 4,193,874 | -0.10(-0.17%) |
Nov 07, 2022 | 55.60 | 56.61 | 55.44 | 56.39 | 2,514,515 | +1.29(+2.35%) |
Nov 04, 2022 | 55.67 | 55.74 | 54.33 | 55.10 | 3,095,671 | -0.72(-1.28%) |
Nov 03, 2022 | 54.72 | 56.28 | 54.62 | 55.82 | 4,670,740 | +0.31(+0.57%) |
Nov 02, 2022 | 54.69 | 55.50 | 4,479,679 | +3.33(+6.39%) | ||
Nov 01, 2022 | 53.15 | 53.49 | 51.93 | 52.17 | 2,708,931 | -1.18(-2.21%) |
Oct 31, 2022 | 52.96 | 53.52 | 52.96 | 53.35 | 3,028,800 | -0.06(-0.11%) |
Oct 28, 2022 | 53.01 | 53.47 | 52.81 | 53.41 | 2,834,923 | +1.15(+2.20%) |
Oct 27, 2022 | 52.80 | 53.09 | 52.26 | 52.26 | 2,252,643 | -0.59(-1.11%) |
Oct 26, 2022 | 52.94 | 53.57 | 52.74 | 52.84 | 4,715,660 | -0.18(-0.33%) |
Oct 25, 2022 | 52.87 | 53.06 | 52.47 | 53.02 | 2,939,422 | +0.80(+1.53%) |
Oct 24, 2022 | 51.70 | 52.64 | 51.57 | 52.22 | 3,598,523 | +1.14(+2.23%) |
Oct 21, 2022 | 49.77 | 51.37 | 49.45 | 51.09 | 3,786,526 | +0.08(+0.15%) |
Oct 20, 2022 | 51.09 | 51.75 | 50.84 | 51.01 | 2,016,150 | -0.27(-0.53%) |
Oct 19, 2022 | 52.10 | 52.12 | 51.09 | 51.28 | 1,323,921 | -1.02(-1.96%) |
Oct 18, 2022 | 52.58 | 52.58 | 52.03 | 52.30 | 1,698,910 | +0.34(+0.66%) |
Oct 17, 2022 | 51.48 | 52.12 | 51.45 | 51.96 | 1,936,889 | +1.08(+2.12%) |
Oct 14, 2022 | 51.40 | 51.58 | 50.80 | 50.88 | 2,001,334 | -0.50(-0.98%) |
Oct 13, 2022 | 49.77 | 51.63 | 49.73 | 51.38 | 1,863,695 | +0.42(+0.82%) |
Oct 12, 2022 | 51.29 | 51.57 | 50.91 | 50.97 | 1,564,462 | -0.20(-0.39%) |
Oct 11, 2022 | 50.78 | 51.77 | 50.46 | 51.17 | 2,265,133 | +0.26(+0.52%) |
Oct 10, 2022 | 51.01 | 51.06 | 50.59 | 50.90 | 1,629,206 | -0.10(-0.20%) |
Oct 07, 2022 | 51.50 | 51.66 | 50.64 | 51.01 | 2,103,979 | -0.86(-1.66%) |
Oct 06, 2022 | 51.37 | 52.02 | 51.36 | 51.87 | 2,212,593 | -0.10(-0.20%) |
Oct 05, 2022 | 51.56 | 52.17 | 51.37 | 51.97 | 1,542,861 | +0.32(+0.62%) |
Oct 04, 2022 | 51.06 | 51.78 | 50.93 | 51.65 | 2,343,743 | +1.39(+2.76%) |
Oct 03, 2022 | 49.80 | 50.45 | 49.62 | 50.27 | 2,791,931 | +1.43(+2.93%) |
Sep 30, 2022 | 49.11 | 49.37 | 48.81 | 48.84 | 2,242,863 | -0.37(-0.76%) |
Sep 29, 2022 | 49.21 | 49.47 | 48.83 | 49.21 | 3,277,383 | +0.50(+1.04%) |
Sep 28, 2022 | 47.70 | 48.82 | 47.63 | 48.70 | 2,813,147 | +1.70(+3.61%) |
Sep 27, 2022 | 47.25 | 47.55 | 46.69 | 47.01 | 3,354,477 | +0.30(+0.65%) |
Sep 26, 2022 | 46.82 | 47.40 | 46.58 | 46.70 | 3,600,155 | -1.30(-2.71%) |
Sep 23, 2022 | 47.93 | 48.32 | 47.68 | 48.00 | 3,344,338 | -0.19(-0.39%) |
Sep 22, 2022 | 48.42 | 48.60 | 47.97 | 48.19 | 2,701,244 | -0.45(-0.92%) |
Sep 21, 2022 | 49.47 | 49.59 | 48.58 | 48.63 | 3,000,975 | -0.12(-0.24%) |
Sep 20, 2022 | 48.43 | 48.88 | 48.35 | 48.75 | 2,069,240 | -0.87(-1.76%) |
Sep 19, 2022 | 49.18 | 49.65 | 48.84 | 49.62 | 2,456,888 | -0.09(-0.18%) |
Sep 16, 2022 | 49.70 | 49.97 | 49.02 | 49.71 | 2,927,400 | -0.88(-1.73%) |
Sep 15, 2022 | 51.04 | 51.27 | 50.42 | 50.59 | 2,140,826 | -0.90(-1.74%) |
Sep 14, 2022 | 51.83 | 52.20 | 51.00 | 51.49 | 2,401,193 | -0.49(-0.94%) |
Sep 13, 2022 | 52.98 | 53.09 | 51.89 | 51.98 | 1,900,067 | -1.61(-3.01%) |
Sep 12, 2022 | 53.44 | 54.06 | 53.44 | 53.59 | 2,197,817 | +0.39(+0.74%) |
Sep 09, 2022 | 52.76 | 53.40 | 52.56 | 53.20 | 3,135,937 | +1.39(+2.69%) |
Sep 08, 2022 | 51.02 | 51.84 | 50.91 | 51.81 | 2,221,660 | +0.42(+0.82%) |
Sep 07, 2022 | 50.54 | 51.48 | 50.40 | 51.38 | 1,874,229 | +0.61(+1.20%) |
Sep 06, 2022 | 50.59 | 51.17 | 50.24 | 50.78 | 1,942,930 | +0.66(+1.32%) |
Sep 02, 2022 | 50.85 | 51.34 | 49.80 | 50.11 | 7,059,440 | -1.12(-2.19%) |