Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.14 | 59.09 | 56.55 | 58.88 | 3,068,513 | +0.61(+1.05%) |
Nov 29, 2022 | 57.94 | 59.16 | 57.66 | 58.28 | 1,145,311 | +0.38(+0.65%) |
Nov 28, 2022 | 57.32 | 58.28 | 57.23 | 57.90 | 1,057,198 | -0.31(-0.53%) |
Nov 25, 2022 | 58.28 | 58.79 | 58.19 | 58.21 | 543,936 | -0.06(-0.10%) |
Nov 23, 2022 | 57.46 | 58.98 | 57.44 | 58.27 | 1,117,392 | +0.84(+1.47%) |
Nov 22, 2022 | 55.80 | 57.48 | 55.67 | 57.42 | 1,367,984 | +1.98(+3.57%) |
Nov 21, 2022 | 55.67 | 56.12 | 55.00 | 55.44 | 1,348,363 | -0.35(-0.62%) |
Nov 18, 2022 | 55.49 | 56.79 | 55.49 | 55.79 | 2,040,394 | +1.03(+1.88%) |
Nov 17, 2022 | 52.23 | 54.78 | 52.09 | 54.76 | 1,947,314 | +2.30(+4.38%) |
Nov 16, 2022 | 54.51 | 54.57 | 51.70 | 52.46 | 2,586,392 | -2.57(-4.67%) |
Nov 15, 2022 | 54.36 | 55.29 | 54.33 | 55.03 | 2,242,357 | +1.45(+2.71%) |
Nov 14, 2022 | 54.47 | 55.79 | 53.56 | 53.58 | 4,883,393 | -5.86(-9.86%) |
Nov 11, 2022 | 56.93 | 59.56 | 56.73 | 59.44 | 1,450,606 | +2.83(+5.00%) |
Nov 10, 2022 | 55.92 | 56.63 | 55.74 | 56.61 | 2,221,195 | +2.28(+4.19%) |
Nov 09, 2022 | 57.11 | 57.26 | 53.97 | 54.33 | 1,740,907 | -3.22(-5.59%) |
Nov 08, 2022 | 58.64 | 59.19 | 57.09 | 57.54 | 1,475,168 | -0.97(-1.65%) |
Nov 07, 2022 | 58.74 | 59.05 | 58.03 | 58.51 | 1,502,955 | +0.22(+0.37%) |
Nov 04, 2022 | 58.05 | 59.63 | 57.38 | 58.29 | 1,643,007 | +0.92(+1.60%) |
Nov 03, 2022 | 58.17 | 58.53 | 56.12 | 57.38 | 1,776,658 | -1.33(-2.27%) |
Nov 02, 2022 | 61.05 | 58.70 | 58.71 | 1,254,425 | -2.27(-3.72%) | |
Nov 01, 2022 | 62.03 | 62.35 | 60.68 | 60.97 | 907,511 | -0.19(-0.31%) |
Oct 31, 2022 | 60.90 | 61.58 | 60.59 | 61.16 | 1,340,946 | +0.21(+0.34%) |
Oct 28, 2022 | 60.35 | 61.31 | 60.09 | 60.96 | 2,022,604 | +0.58(+0.95%) |
Oct 27, 2022 | 61.54 | 62.47 | 60.30 | 60.38 | 1,338,157 | -0.89(-1.45%) |
Oct 26, 2022 | 62.08 | 62.77 | 60.77 | 61.27 | 1,341,574 | -0.83(-1.34%) |
Oct 25, 2022 | 60.97 | 62.19 | 60.86 | 62.11 | 1,053,252 | +1.26(+2.07%) |
Oct 24, 2022 | 60.77 | 62.02 | 60.65 | 60.84 | 1,448,952 | +0.11(+0.18%) |
Oct 21, 2022 | 59.21 | 60.86 | 58.88 | 60.73 | 1,754,423 | +1.28(+2.15%) |
Oct 20, 2022 | 60.17 | 61.13 | 58.98 | 59.45 | 1,862,422 | -0.68(-1.13%) |
Oct 19, 2022 | 61.06 | 62.08 | 59.69 | 60.13 | 2,793,536 | -0.85(-1.40%) |
Oct 18, 2022 | 63.28 | 63.79 | 60.69 | 60.98 | 3,260,276 | -1.81(-2.88%) |
Oct 17, 2022 | 62.91 | 63.29 | 62.31 | 62.79 | 2,382,904 | +1.03(+1.67%) |
Oct 14, 2022 | 64.11 | 64.23 | 61.58 | 61.76 | 2,333,103 | -1.38(-2.19%) |
Oct 13, 2022 | 61.61 | 64.15 | 61.05 | 63.14 | 1,476,400 | +0.34(+0.55%) |
Oct 12, 2022 | 62.77 | 63.27 | 62.34 | 62.80 | 997,998 | -0.04(-0.06%) |
Oct 11, 2022 | 62.42 | 63.81 | 62.05 | 62.84 | 1,317,066 | +0.34(+0.55%) |
Oct 10, 2022 | 64.30 | 64.47 | 61.71 | 62.50 | 1,200,534 | -1.47(-2.29%) |
Oct 07, 2022 | 62.95 | 64.36 | 62.37 | 63.96 | 2,125,786 | +0.39(+0.61%) |
Oct 06, 2022 | 63.18 | 64.75 | 63.05 | 63.57 | 1,699,182 | +0.24(+0.38%) |
Oct 05, 2022 | 64.00 | 64.22 | 63.15 | 63.33 | 2,004,833 | -2.03(-3.11%) |
Oct 04, 2022 | 65.34 | 67.95 | 61.83 | 65.36 | 5,227,181 | +1.39(+2.17%) |
Oct 03, 2022 | 62.89 | 64.57 | 61.86 | 63.97 | 1,800,548 | +1.45(+2.31%) |
Sep 30, 2022 | 62.82 | 63.83 | 62.38 | 62.52 | 1,150,463 | -0.44(-0.69%) |
Sep 29, 2022 | 63.86 | 63.97 | 62.06 | 62.96 | 1,032,860 | -1.38(-2.15%) |
Sep 28, 2022 | 64.65 | 64.81 | 63.55 | 64.34 | 1,055,867 | -0.06(-0.09%) |
Sep 27, 2022 | 66.01 | 66.53 | 63.95 | 64.40 | 954,112 | -1.56(-2.36%) |
Sep 26, 2022 | 65.66 | 66.98 | 65.55 | 65.95 | 1,036,658 | +0.12(+0.18%) |
Sep 23, 2022 | 67.22 | 67.22 | 65.12 | 65.83 | 1,112,676 | -1.90(-2.81%) |
Sep 22, 2022 | 69.50 | 69.94 | 67.40 | 67.74 | 824,526 | -1.97(-2.82%) |
Sep 21, 2022 | 69.60 | 71.77 | 69.60 | 69.70 | 886,772 | +0.15(+0.21%) |
Sep 20, 2022 | 71.04 | 71.15 | 69.45 | 69.55 | 1,082,267 | -2.25(-3.14%) |
Sep 19, 2022 | 69.30 | 72.06 | 69.21 | 71.81 | 866,484 | +1.51(+2.15%) |
Sep 16, 2022 | 72.25 | 72.25 | 69.88 | 70.29 | 1,920,314 | -2.03(-2.81%) |
Sep 15, 2022 | 74.96 | 75.15 | 72.20 | 72.33 | 1,328,702 | -2.39(-3.20%) |
Sep 14, 2022 | 74.08 | 74.88 | 73.46 | 74.72 | 1,276,918 | +0.63(+0.85%) |
Sep 13, 2022 | 74.99 | 75.46 | 73.91 | 74.09 | 847,276 | -2.39(-3.13%) |
Sep 12, 2022 | 76.04 | 77.20 | 75.98 | 76.48 | 1,005,965 | +0.95(+1.25%) |
Sep 09, 2022 | 74.76 | 76.00 | 74.62 | 75.53 | 761,673 | +1.56(+2.11%) |
Sep 08, 2022 | 73.24 | 74.11 | 72.43 | 73.98 | 850,029 | +0.46(+0.63%) |
Sep 07, 2022 | 71.93 | 73.60 | 71.61 | 73.51 | 1,235,749 | +1.52(+2.11%) |
Sep 06, 2022 | 72.35 | 72.84 | 70.89 | 71.99 | 1,243,297 | -1.00(-1.37%) |
Sep 02, 2022 | 74.25 | 75.02 | 72.61 | 72.99 | 606,379 | -0.49(-0.67%) |