Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.99 | 69.58 | 68.86 | 69.57 | 5,728,642 | +0.54(+0.78%) |
Nov 29, 2022 | 69.04 | 69.21 | 69.00 | 69.04 | 5,686,495 | -0.26(-0.37%) |
Nov 28, 2022 | 69.43 | 69.49 | 69.22 | 69.30 | 6,121,663 | -0.09(-0.12%) |
Nov 25, 2022 | 69.23 | 69.38 | 69.23 | 69.38 | 2,652,535 | +0.00(+0.00%) |
Nov 23, 2022 | 69.07 | 69.38 | 69.07 | 69.38 | 5,077,262 | +0.42(+0.61%) |
Nov 22, 2022 | 68.79 | 69.03 | 68.78 | 68.96 | 9,970,729 | +0.35(+0.52%) |
Nov 21, 2022 | 68.84 | 68.89 | 68.58 | 68.61 | 7,147,581 | +0.00(+0.00%) |
Nov 18, 2022 | 68.78 | 68.88 | 68.59 | 68.61 | 9,040,357 | -0.11(-0.17%) |
Nov 17, 2022 | 68.66 | 68.75 | 68.52 | 68.72 | 6,547,347 | -0.29(-0.42%) |
Nov 16, 2022 | 68.82 | 69.07 | 68.75 | 69.01 | 9,262,154 | +0.39(+0.57%) |
Nov 15, 2022 | 68.52 | 68.63 | 68.40 | 68.62 | 12,495,483 | +0.48(+0.70%) |
Nov 14, 2022 | 68.17 | 68.26 | 68.09 | 68.14 | 7,234,953 | -0.22(-0.32%) |
Nov 11, 2022 | 68.21 | 68.40 | 68.13 | 68.36 | 4,732,531 | +0.00(+0.00%) |
Nov 10, 2022 | 67.80 | 68.36 | 67.79 | 68.36 | 7,335,242 | +1.39(+2.07%) |
Nov 09, 2022 | 66.80 | 67.06 | 66.74 | 66.97 | 7,602,177 | +0.10(+0.14%) |
Nov 08, 2022 | 66.74 | 67.00 | 66.73 | 66.88 | 6,649,148 | +0.30(+0.45%) |
Nov 07, 2022 | 66.85 | 66.87 | 66.58 | 66.58 | 6,532,833 | -0.26(-0.39%) |
Nov 04, 2022 | 66.87 | 67.03 | 66.69 | 66.84 | 9,183,645 | +0.02(+0.03%) |
Nov 03, 2022 | 66.56 | 66.92 | 66.52 | 66.82 | 6,701,624 | -0.26(-0.38%) |
Nov 02, 2022 | 67.27 | 67.63 | 66.94 | 67.08 | 10,692,683 | -0.11(-0.16%) |
Nov 01, 2022 | 67.49 | 67.52 | 67.03 | 67.18 | 7,340,789 | +0.07(+0.10%) |
Oct 31, 2022 | 67.12 | 67.16 | 66.84 | 67.11 | 7,113,383 | -0.21(-0.31%) |
Oct 28, 2022 | 67.16 | 67.45 | 67.14 | 67.32 | 5,061,614 | -0.13(-0.20%) |
Oct 27, 2022 | 67.30 | 67.60 | 67.15 | 67.46 | 5,758,724 | +0.35(+0.53%) |
Oct 26, 2022 | 66.99 | 67.23 | 66.94 | 67.11 | 7,338,674 | +0.27(+0.40%) |
Oct 25, 2022 | 66.72 | 66.98 | 66.69 | 66.84 | 8,155,980 | +0.63(+0.95%) |
Oct 24, 2022 | 66.28 | 66.49 | 66.05 | 66.21 | 7,609,444 | -0.10(-0.14%) |
Oct 21, 2022 | 65.96 | 66.38 | 65.91 | 66.30 | 7,321,101 | +0.11(+0.17%) |
Oct 20, 2022 | 66.50 | 66.64 | 66.15 | 66.19 | 6,562,702 | -0.45(-0.67%) |
Oct 19, 2022 | 66.77 | 66.86 | 66.57 | 66.64 | 6,796,633 | -0.55(-0.82%) |
Oct 18, 2022 | 67.22 | 67.30 | 66.91 | 67.19 | 7,346,668 | +0.15(+0.23%) |
Oct 17, 2022 | 67.31 | 67.43 | 67.04 | 67.04 | 20,550,332 | +0.14(+0.21%) |
Oct 14, 2022 | 67.56 | 67.57 | 66.87 | 66.90 | 6,859,842 | -0.32(-0.48%) |
Oct 13, 2022 | 66.66 | 67.45 | 66.58 | 67.22 | 6,990,649 | -0.24(-0.35%) |
Oct 12, 2022 | 67.31 | 67.56 | 67.27 | 67.46 | 5,704,324 | +0.08(+0.11%) |
Oct 11, 2022 | 67.47 | 67.69 | 67.29 | 67.38 | 9,670,270 | +0.02(+0.03%) |
Oct 10, 2022 | 67.67 | 67.67 | 67.22 | 67.36 | 5,189,368 | -0.31(-0.45%) |
Oct 07, 2022 | 67.74 | 67.85 | 67.61 | 67.67 | 5,265,578 | -0.35(-0.52%) |
Oct 06, 2022 | 68.24 | 68.31 | 67.96 | 68.02 | 7,451,122 | -0.26(-0.38%) |
Oct 05, 2022 | 68.29 | 68.34 | 68.00 | 68.28 | 7,602,323 | -0.36(-0.53%) |
Oct 04, 2022 | 68.72 | 68.92 | 68.57 | 68.64 | 6,420,058 | +0.17(+0.25%) |
Oct 03, 2022 | 68.40 | 68.86 | 68.28 | 68.47 | 7,088,623 | +0.57(+0.84%) |
Sep 30, 2022 | 68.25 | 68.41 | 67.82 | 67.90 | 9,370,120 | -0.16(-0.24%) |
Sep 29, 2022 | 68.01 | 68.19 | 67.84 | 68.06 | 6,408,345 | -0.35(-0.51%) |
Sep 28, 2022 | 68.00 | 68.44 | 67.87 | 68.41 | 12,238,022 | +1.05(+1.55%) |
Sep 27, 2022 | 67.70 | 67.79 | 67.27 | 67.37 | 11,978,415 | -0.30(-0.44%) |
Sep 26, 2022 | 68.32 | 68.35 | 67.64 | 67.66 | 9,096,500 | -0.88(-1.28%) |
Sep 23, 2022 | 68.78 | 68.78 | 68.30 | 68.54 | 7,233,318 | -0.19(-0.28%) |
Sep 22, 2022 | 69.00 | 69.00 | 68.64 | 68.73 | 5,479,578 | -0.71(-1.03%) |
Sep 21, 2022 | 69.32 | 69.48 | 68.95 | 69.44 | 6,681,433 | +0.19(+0.27%) |
Sep 20, 2022 | 69.21 | 69.38 | 69.13 | 69.25 | 4,991,000 | -0.34(-0.49%) |
Sep 19, 2022 | 69.48 | 69.66 | 69.41 | 69.60 | 6,696,877 | -0.05(-0.07%) |
Sep 16, 2022 | 69.57 | 69.78 | 69.50 | 69.64 | 5,305,091 | -0.08(-0.11%) |
Sep 15, 2022 | 69.79 | 69.86 | 69.67 | 69.72 | 5,218,134 | -0.21(-0.30%) |
Sep 14, 2022 | 69.78 | 70.02 | 69.76 | 69.93 | 4,551,007 | +0.09(+0.12%) |
Sep 13, 2022 | 69.76 | 69.90 | 69.70 | 69.84 | 9,960,051 | -0.35(-0.50%) |
Sep 12, 2022 | 70.44 | 70.51 | 70.10 | 70.19 | 4,210,788 | -0.09(-0.12%) |
Sep 09, 2022 | 70.39 | 70.52 | 70.24 | 70.28 | 4,025,292 | -0.03(-0.04%) |
Sep 08, 2022 | 70.40 | 70.56 | 70.29 | 70.31 | 3,761,156 | -0.22(-0.31%) |
Sep 07, 2022 | 70.25 | 70.53 | 70.23 | 70.53 | 4,422,882 | +0.50(+0.72%) |
Sep 06, 2022 | 70.39 | 70.39 | 70.00 | 70.02 | 7,217,017 | -0.64(-0.90%) |
Sep 02, 2022 | 70.68 | 70.90 | 70.61 | 70.66 | 3,782,955 | +0.18(+0.26%) |