Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.66 | 61.26 | 59.41 | 61.20 | 31,628,500 | +1.51(+2.53%) |
Nov 29, 2022 | 59.73 | 59.77 | 59.21 | 59.69 | 11,480,419 | -0.21(-0.35%) |
Nov 28, 2022 | 59.89 | 60.28 | 59.76 | 59.90 | 12,841,588 | +0.01(+0.02%) |
Nov 25, 2022 | 59.93 | 60.00 | 59.59 | 59.89 | 5,441,969 | +0.06(+0.10%) |
Nov 23, 2022 | 59.70 | 59.98 | 59.52 | 59.83 | 9,411,150 | +0.27(+0.45%) |
Nov 22, 2022 | 59.68 | 59.71 | 59.28 | 59.56 | 12,894,241 | +0.26(+0.44%) |
Nov 21, 2022 | 58.66 | 59.43 | 58.46 | 59.30 | 16,119,397 | +0.90(+1.54%) |
Nov 18, 2022 | 58.26 | 58.63 | 58.08 | 58.41 | 10,903,418 | +0.41(+0.71%) |
Nov 17, 2022 | 57.50 | 58.02 | 57.44 | 58.00 | 11,745,352 | +0.18(+0.31%) |
Nov 16, 2022 | 58.07 | 58.30 | 57.59 | 57.81 | 14,863,279 | -0.11(-0.18%) |
Nov 15, 2022 | 58.40 | 58.70 | 57.32 | 57.92 | 13,876,722 | -0.10(-0.16%) |
Nov 14, 2022 | 58.58 | 58.96 | 58.00 | 58.02 | 17,114,916 | -0.56(-0.96%) |
Nov 11, 2022 | 58.63 | 58.70 | 57.52 | 58.58 | 19,859,856 | +0.42(+0.72%) |
Nov 10, 2022 | 57.56 | 58.31 | 57.01 | 58.16 | 17,589,444 | +2.02(+3.59%) |
Nov 09, 2022 | 56.93 | 56.97 | 56.12 | 56.14 | 10,586,783 | -0.79(-1.39%) |
Nov 08, 2022 | 57.08 | 57.12 | 56.31 | 56.94 | 10,551,013 | +0.11(+0.18%) |
Nov 07, 2022 | 56.61 | 57.10 | 56.59 | 56.83 | 9,261,151 | +0.22(+0.39%) |
Nov 04, 2022 | 56.65 | 56.92 | 55.94 | 56.61 | 10,181,311 | +0.46(+0.82%) |
Nov 03, 2022 | 55.51 | 56.36 | 55.50 | 56.15 | 9,624,079 | -0.03(-0.05%) |
Nov 02, 2022 | 56.97 | 56.14 | 56.18 | 15,230,878 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.35 | 57.59 | 56.72 | 56.97 | 11,152,761 | -0.20(-0.35%) |
Oct 31, 2022 | 57.81 | 57.86 | 57.00 | 57.17 | 14,697,028 | -0.87(-1.50%) |
Oct 28, 2022 | 56.91 | 58.19 | 56.81 | 58.04 | 13,492,025 | +1.18(+2.07%) |
Oct 27, 2022 | 57.10 | 57.17 | 56.72 | 56.87 | 16,775,227 | +0.13(+0.24%) |
Oct 26, 2022 | 56.37 | 57.11 | 56.23 | 56.74 | 16,580,159 | +0.42(+0.75%) |
Oct 25, 2022 | 56.40 | 56.47 | 55.17 | 56.31 | 30,178,492 | +1.32(+2.40%) |
Oct 24, 2022 | 54.11 | 55.15 | 54.04 | 55.00 | 18,225,214 | +1.54(+2.88%) |
Oct 21, 2022 | 52.54 | 53.60 | 52.53 | 53.46 | 15,759,879 | +0.84(+1.60%) |
Oct 20, 2022 | 53.28 | 53.42 | 52.50 | 52.62 | 17,694,778 | -0.84(-1.57%) |
Oct 19, 2022 | 53.79 | 54.01 | 53.24 | 53.46 | 10,658,522 | -0.46(-0.85%) |
Oct 18, 2022 | 53.79 | 54.24 | 53.59 | 53.92 | 12,375,619 | +0.72(+1.35%) |
Oct 17, 2022 | 53.14 | 53.70 | 53.09 | 53.20 | 14,363,257 | +0.68(+1.29%) |
Oct 14, 2022 | 53.77 | 53.95 | 52.48 | 52.52 | 16,750,714 | -0.85(-1.59%) |
Oct 13, 2022 | 52.04 | 53.57 | 51.83 | 53.37 | 16,993,858 | +0.70(+1.32%) |
Oct 12, 2022 | 52.76 | 53.53 | 52.58 | 52.68 | 19,235,538 | +0.63(+1.21%) |
Oct 11, 2022 | 52.03 | 52.75 | 51.82 | 52.04 | 14,973,002 | +0.09(+0.17%) |
Oct 10, 2022 | 52.16 | 52.50 | 51.60 | 51.96 | 10,718,036 | -0.11(-0.22%) |
Oct 07, 2022 | 52.53 | 52.63 | 51.82 | 52.07 | 12,017,073 | -0.50(-0.95%) |
Oct 06, 2022 | 53.50 | 53.59 | 52.42 | 52.57 | 17,995,864 | -1.16(-2.15%) |
Oct 05, 2022 | 53.97 | 54.12 | 53.03 | 53.73 | 14,994,453 | -0.52(-0.95%) |
Oct 04, 2022 | 54.40 | 55.23 | 53.94 | 54.24 | 19,743,502 | +0.12(+0.23%) |
Oct 03, 2022 | 53.84 | 54.31 | 53.55 | 54.12 | 17,039,126 | +0.60(+1.12%) |
Sep 30, 2022 | 54.33 | 54.58 | 53.50 | 53.52 | 16,879,174 | -0.53(-0.97%) |
Sep 29, 2022 | 54.54 | 54.73 | 53.50 | 54.04 | 15,252,225 | -0.39(-0.72%) |
Sep 28, 2022 | 54.13 | 54.69 | 53.41 | 54.43 | 22,484,964 | +0.57(+1.06%) |
Sep 27, 2022 | 55.48 | 55.76 | 53.79 | 53.86 | 24,977,664 | -1.42(-2.57%) |
Sep 26, 2022 | 55.88 | 55.95 | 55.11 | 55.28 | 19,541,354 | -0.70(-1.25%) |
Sep 23, 2022 | 56.32 | 56.46 | 55.41 | 55.98 | 15,517,723 | -0.63(-1.11%) |
Sep 22, 2022 | 56.89 | 57.06 | 56.55 | 56.61 | 12,202,898 | -0.13(-0.24%) |
Sep 21, 2022 | 57.45 | 57.99 | 56.74 | 56.74 | 14,826,847 | -0.48(-0.83%) |
Sep 20, 2022 | 57.01 | 57.35 | 56.66 | 57.22 | 12,545,362 | -0.09(-0.15%) |
Sep 19, 2022 | 56.74 | 57.41 | 56.58 | 57.31 | 13,183,124 | +0.43(+0.76%) |
Sep 16, 2022 | 56.99 | 57.12 | 56.47 | 56.88 | 21,452,546 | +0.01(+0.02%) |
Sep 15, 2022 | 57.70 | 57.70 | 56.71 | 56.87 | 11,980,996 | -0.78(-1.36%) |
Sep 14, 2022 | 57.51 | 57.93 | 57.32 | 57.65 | 13,602,721 | +0.30(+0.53%) |
Sep 13, 2022 | 58.99 | 59.01 | 57.17 | 57.35 | 19,539,452 | -1.93(-3.25%) |
Sep 12, 2022 | 59.21 | 59.57 | 59.06 | 59.27 | 13,735,607 | +0.17(+0.29%) |
Sep 09, 2022 | 58.96 | 59.63 | 58.66 | 59.10 | 12,553,209 | +0.19(+0.32%) |
Sep 08, 2022 | 58.88 | 59.08 | 58.17 | 58.91 | 18,128,802 | -0.18(-0.30%) |
Sep 07, 2022 | 58.15 | 59.26 | 58.15 | 59.09 | 14,011,539 | +1.07(+1.85%) |
Sep 06, 2022 | 58.13 | 58.77 | 57.84 | 58.02 | 12,844,543 | +0.03(+0.05%) |
Sep 02, 2022 | 59.17 | 59.53 | 57.75 | 57.99 | 12,484,518 | -0.81(-1.37%) |