Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.50 | 61.83 | 59.80 | 61.28 | 4,372,218 | +0.03(+0.05%) |
Nov 29, 2022 | 61.97 | 62.10 | 61.20 | 61.25 | 1,321,724 | -0.75(-1.21%) |
Nov 28, 2022 | 60.81 | 62.08 | 60.81 | 62.00 | 2,616,885 | +1.12(+1.84%) |
Nov 25, 2022 | 60.27 | 61.06 | 60.13 | 60.88 | 1,129,367 | +0.73(+1.21%) |
Nov 24, 2022 | 60.35 | 60.38 | 59.10 | 60.15 | 1,047,427 | +0.05(+0.08%) |
Nov 23, 2022 | 60.58 | 61.24 | 59.86 | 60.10 | 2,459,319 | -1.36(-2.21%) |
Nov 22, 2022 | 62.10 | 62.10 | 61.08 | 61.46 | 2,021,642 | -0.42(-0.68%) |
Nov 21, 2022 | 61.70 | 62.15 | 61.45 | 61.88 | 3,095,773 | +0.16(+0.26%) |
Nov 18, 2022 | 62.25 | 62.44 | 61.24 | 61.72 | 1,825,682 | -0.34(-0.55%) |
Nov 17, 2022 | 62.56 | 63.03 | 61.83 | 62.06 | 1,563,088 | -0.56(-0.89%) |
Nov 16, 2022 | 62.11 | 63.15 | 62.11 | 62.62 | 1,689,187 | +0.54(+0.87%) |
Nov 15, 2022 | 62.88 | 63.04 | 61.86 | 62.08 | 1,407,317 | -0.22(-0.35%) |
Nov 14, 2022 | 62.90 | 63.32 | 62.27 | 62.30 | 2,098,103 | -0.60(-0.95%) |
Nov 11, 2022 | 63.00 | 63.48 | 62.49 | 62.90 | 1,690,336 | +0.08(+0.13%) |
Nov 10, 2022 | 62.29 | 62.88 | 61.89 | 62.82 | 1,379,596 | +1.50(+2.45%) |
Nov 09, 2022 | 62.00 | 62.03 | 60.95 | 61.32 | 1,609,235 | -0.80(-1.29%) |
Nov 08, 2022 | 62.22 | 62.50 | 61.85 | 62.12 | 1,079,360 | -0.07(-0.11%) |
Nov 07, 2022 | 61.65 | 62.28 | 61.00 | 62.19 | 1,087,933 | +0.54(+0.88%) |
Nov 04, 2022 | 62.30 | 62.69 | 61.10 | 61.65 | 1,185,836 | -0.29(-0.47%) |
Nov 03, 2022 | 61.01 | 62.35 | 60.89 | 61.94 | 1,348,326 | +0.53(+0.86%) |
Nov 02, 2022 | 61.65 | 61.35 | 61.41 | 1,400,362 | -0.43(-0.70%) | |
Nov 01, 2022 | 61.48 | 62.00 | 61.36 | 61.84 | 1,280,938 | +0.84(+1.38%) |
Oct 31, 2022 | 61.16 | 61.49 | 60.60 | 61.00 | 2,220,058 | -0.45(-0.73%) |
Oct 28, 2022 | 60.44 | 61.93 | 60.23 | 61.45 | 1,629,082 | +0.98(+1.62%) |
Oct 27, 2022 | 60.27 | 60.96 | 60.03 | 60.47 | 1,652,879 | +0.46(+0.77%) |
Oct 26, 2022 | 59.58 | 60.97 | 59.30 | 60.01 | 1,376,621 | +0.43(+0.72%) |
Oct 25, 2022 | 59.06 | 60.32 | 58.78 | 59.58 | 1,400,044 | +0.46(+0.78%) |
Oct 24, 2022 | 58.21 | 59.77 | 57.83 | 59.12 | 1,212,136 | +0.93(+1.60%) |
Oct 21, 2022 | 56.99 | 58.52 | 56.81 | 58.19 | 1,464,161 | +1.08(+1.89%) |
Oct 20, 2022 | 57.15 | 57.92 | 56.75 | 57.11 | 1,033,141 | +0.04(+0.07%) |
Oct 19, 2022 | 57.71 | 57.96 | 56.65 | 57.07 | 1,380,420 | -0.75(-1.30%) |
Oct 18, 2022 | 58.78 | 58.78 | 57.47 | 57.82 | 829,594 | -0.15(-0.26%) |
Oct 17, 2022 | 58.03 | 58.54 | 57.84 | 57.97 | 1,122,933 | +0.32(+0.56%) |
Oct 14, 2022 | 58.60 | 58.60 | 57.38 | 57.65 | 1,183,851 | -0.42(-0.72%) |
Oct 13, 2022 | 56.07 | 59.15 | 56.07 | 58.07 | 1,696,480 | +1.02(+1.79%) |
Oct 12, 2022 | 56.39 | 58.00 | 56.15 | 57.05 | 1,503,372 | +0.78(+1.39%) |
Oct 11, 2022 | 55.62 | 57.09 | 55.56 | 56.27 | 1,424,524 | +0.49(+0.88%) |
Oct 07, 2022 | 55.78 | 0 | -1.31(-2.29%) | |||
Oct 06, 2022 | 57.17 | 58.36 | 56.76 | 57.09 | 1,854,581 | -0.22(-0.38%) |
Oct 05, 2022 | 57.40 | 57.83 | 56.68 | 57.31 | 1,096,692 | -0.48(-0.83%) |
Oct 04, 2022 | 57.50 | 58.25 | 57.36 | 57.79 | 1,786,759 | +1.15(+2.03%) |
Oct 03, 2022 | 55.25 | 57.35 | 55.25 | 56.64 | 1,544,333 | +1.03(+1.85%) |
Sep 30, 2022 | 56.78 | 56.84 | 55.51 | 55.61 | 1,611,522 | -0.93(-1.64%) |
Sep 29, 2022 | 55.81 | 56.90 | 55.21 | 56.54 | 1,824,034 | +0.50(+0.89%) |
Sep 28, 2022 | 55.50 | 56.75 | 55.28 | 56.04 | 1,499,405 | +0.36(+0.65%) |
Sep 27, 2022 | 55.18 | 55.78 | 54.39 | 55.68 | 1,729,611 | +0.86(+1.57%) |
Sep 26, 2022 | 54.46 | 55.24 | 54.38 | 54.82 | 1,233,506 | +0.29(+0.53%) |
Sep 23, 2022 | 54.49 | 55.82 | 54.12 | 54.53 | 2,172,851 | -0.27(-0.49%) |
Sep 22, 2022 | 56.29 | 56.55 | 54.59 | 54.80 | 1,851,735 | -1.49(-2.65%) |
Sep 21, 2022 | 57.68 | 58.20 | 56.26 | 56.29 | 1,241,817 | -1.30(-2.26%) |
Sep 20, 2022 | 58.56 | 58.69 | 57.33 | 57.59 | 1,425,956 | -1.07(-1.82%) |
Sep 19, 2022 | 58.65 | 59.06 | 58.27 | 58.66 | 1,182,974 | -0.42(-0.71%) |
Sep 16, 2022 | 58.31 | 59.11 | 58.09 | 59.08 | 4,739,063 | +0.41(+0.70%) |
Sep 15, 2022 | 59.05 | 59.14 | 58.15 | 58.67 | 1,489,085 | -0.39(-0.66%) |
Sep 14, 2022 | 59.28 | 59.48 | 58.75 | 59.06 | 1,154,425 | +0.08(+0.14%) |
Sep 13, 2022 | 59.49 | 60.26 | 58.92 | 58.98 | 1,626,638 | -1.21(-2.01%) |
Sep 12, 2022 | 59.32 | 60.47 | 59.25 | 60.19 | 1,509,332 | +0.77(+1.30%) |
Sep 09, 2022 | 58.64 | 59.80 | 58.38 | 59.42 | 1,151,803 | +0.91(+1.56%) |
Sep 08, 2022 | 58.65 | 58.76 | 57.41 | 58.51 | 1,512,585 | -0.39(-0.66%) |
Sep 07, 2022 | 58.86 | 59.48 | 58.29 | 58.90 | 1,116,624 | +0.11(+0.19%) |
Sep 06, 2022 | 60.00 | 60.04 | 58.55 | 58.79 | 1,323,480 | -0.67(-1.13%) |
Sep 02, 2022 | 59.46 | 0 | +0.69(+1.17%) |