Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.12 | 61.45 | 59.03 | 61.40 | 4,074,713 | +1.10(+1.83%) |
Nov 29, 2022 | 59.67 | 60.41 | 59.54 | 60.29 | 1,813,270 | +0.40(+0.67%) |
Nov 28, 2022 | 60.64 | 60.92 | 59.61 | 59.89 | 2,099,948 | -1.30(-2.13%) |
Nov 25, 2022 | 60.96 | 61.38 | 60.86 | 61.19 | 1,258,934 | +0.05(+0.08%) |
Nov 23, 2022 | 60.93 | 61.51 | 60.64 | 61.14 | 2,387,039 | +0.31(+0.50%) |
Nov 22, 2022 | 60.22 | 60.87 | 60.22 | 60.83 | 3,021,550 | +1.11(+1.87%) |
Nov 21, 2022 | 59.97 | 60.16 | 59.40 | 59.72 | 2,272,987 | -0.36(-0.61%) |
Nov 18, 2022 | 60.21 | 60.71 | 59.29 | 60.09 | 2,447,478 | +0.35(+0.59%) |
Nov 17, 2022 | 59.32 | 59.76 | 58.52 | 59.73 | 3,109,795 | -0.85(-1.40%) |
Nov 16, 2022 | 61.15 | 61.22 | 60.31 | 60.58 | 2,759,343 | -0.84(-1.36%) |
Nov 15, 2022 | 61.50 | 62.13 | 60.78 | 61.42 | 4,324,822 | +1.26(+2.10%) |
Nov 14, 2022 | 61.51 | 61.64 | 60.12 | 60.15 | 3,409,582 | -1.78(-2.88%) |
Nov 11, 2022 | 61.13 | 62.47 | 60.89 | 61.94 | 3,636,150 | +0.80(+1.31%) |
Nov 10, 2022 | 58.41 | 61.55 | 58.25 | 61.14 | 8,961,315 | +5.73(+10.34%) |
Nov 09, 2022 | 55.75 | 56.98 | 55.32 | 55.41 | 3,790,862 | -0.99(-1.75%) |
Nov 08, 2022 | 56.35 | 57.10 | 55.60 | 56.40 | 3,293,654 | +0.40(+0.72%) |
Nov 07, 2022 | 55.70 | 56.11 | 54.75 | 55.99 | 2,534,786 | +0.74(+1.34%) |
Nov 04, 2022 | 55.03 | 55.86 | 54.07 | 55.25 | 3,985,028 | +1.11(+2.06%) |
Nov 03, 2022 | 54.04 | 54.83 | 53.33 | 54.14 | 4,243,549 | -0.93(-1.68%) |
Nov 02, 2022 | 57.13 | 55.04 | 55.07 | 5,377,899 | -2.20(-3.84%) | |
Nov 01, 2022 | 58.40 | 58.71 | 56.71 | 57.27 | 3,065,133 | -0.25(-0.43%) |
Oct 31, 2022 | 57.65 | 57.88 | 56.90 | 57.51 | 3,184,363 | -0.63(-1.09%) |
Oct 28, 2022 | 56.56 | 58.25 | 56.28 | 58.14 | 3,732,304 | +0.98(+1.71%) |
Oct 27, 2022 | 57.49 | 58.14 | 56.76 | 57.17 | 6,232,191 | +0.22(+0.38%) |
Oct 26, 2022 | 56.92 | 58.02 | 56.55 | 56.95 | 4,140,954 | -0.57(-0.99%) |
Oct 25, 2022 | 55.36 | 57.71 | 55.34 | 57.52 | 5,740,459 | +2.40(+4.35%) |
Oct 24, 2022 | 54.49 | 55.35 | 54.02 | 55.13 | 3,930,376 | +0.85(+1.56%) |
Oct 21, 2022 | 52.50 | 54.40 | 52.24 | 54.28 | 8,506,720 | +1.64(+3.11%) |
Oct 20, 2022 | 53.86 | 54.75 | 52.52 | 52.64 | 5,150,427 | -1.31(-2.43%) |
Oct 19, 2022 | 55.76 | 55.92 | 53.52 | 53.95 | 5,292,574 | -2.70(-4.77%) |
Oct 18, 2022 | 56.65 | 57.30 | 55.84 | 56.65 | 3,919,070 | +1.25(+2.26%) |
Oct 17, 2022 | 55.18 | 55.92 | 54.84 | 55.40 | 4,199,944 | +1.39(+2.57%) |
Oct 14, 2022 | 56.36 | 56.69 | 53.92 | 54.01 | 4,306,923 | -1.97(-3.52%) |
Oct 13, 2022 | 54.31 | 56.45 | 52.99 | 55.98 | 5,620,502 | +0.14(+0.25%) |
Oct 12, 2022 | 56.66 | 56.72 | 55.80 | 55.85 | 2,836,398 | -0.75(-1.32%) |
Oct 11, 2022 | 56.25 | 57.50 | 55.93 | 56.60 | 4,137,170 | +0.12(+0.21%) |
Oct 10, 2022 | 56.62 | 56.90 | 55.93 | 56.48 | 2,551,365 | +0.12(+0.21%) |
Oct 07, 2022 | 57.18 | 57.35 | 56.00 | 56.36 | 2,931,832 | -1.71(-2.94%) |
Oct 06, 2022 | 57.69 | 58.60 | 57.61 | 58.06 | 2,532,293 | +0.08(+0.14%) |
Oct 05, 2022 | 57.62 | 58.51 | 57.23 | 57.99 | 2,536,511 | -0.49(-0.84%) |
Oct 04, 2022 | 57.21 | 58.50 | 57.18 | 58.48 | 5,528,962 | +2.43(+4.34%) |
Oct 03, 2022 | 54.81 | 56.46 | 54.56 | 56.04 | 4,297,528 | +2.13(+3.95%) |
Sep 30, 2022 | 54.37 | 55.05 | 53.60 | 53.91 | 3,366,807 | -0.41(-0.76%) |
Sep 29, 2022 | 55.10 | 55.20 | 53.92 | 54.33 | 4,420,726 | -1.68(-2.99%) |
Sep 28, 2022 | 54.04 | 56.29 | 53.95 | 56.00 | 3,963,687 | +2.56(+4.80%) |
Sep 27, 2022 | 53.78 | 54.36 | 52.87 | 53.44 | 3,339,104 | +0.23(+0.43%) |
Sep 26, 2022 | 54.43 | 54.85 | 53.18 | 53.21 | 2,957,625 | -1.36(-2.49%) |
Sep 23, 2022 | 54.09 | 54.63 | 53.74 | 54.57 | 3,733,618 | -0.09(-0.16%) |
Sep 22, 2022 | 55.60 | 55.77 | 54.63 | 54.66 | 3,242,721 | -1.18(-2.12%) |
Sep 21, 2022 | 56.89 | 57.72 | 55.81 | 55.85 | 5,318,421 | -0.61(-1.08%) |
Sep 20, 2022 | 57.10 | 57.24 | 55.97 | 56.46 | 2,935,034 | -1.39(-2.40%) |
Sep 19, 2022 | 56.64 | 57.92 | 56.59 | 57.85 | 3,858,459 | +1.02(+1.80%) |
Sep 16, 2022 | 56.50 | 57.27 | 56.22 | 56.82 | 4,676,594 | -0.27(-0.47%) |
Sep 15, 2022 | 57.13 | 58.35 | 56.77 | 57.09 | 2,843,421 | -0.22(-0.38%) |
Sep 14, 2022 | 57.98 | 58.20 | 56.59 | 57.30 | 5,311,085 | -0.67(-1.15%) |
Sep 13, 2022 | 59.69 | 59.69 | 57.77 | 57.97 | 4,269,513 | -3.61(-5.86%) |
Sep 12, 2022 | 61.44 | 62.21 | 61.27 | 61.58 | 2,259,282 | +0.56(+0.92%) |
Sep 09, 2022 | 60.35 | 61.22 | 60.19 | 61.02 | 1,998,012 | +1.05(+1.75%) |
Sep 08, 2022 | 58.97 | 60.00 | 58.42 | 59.97 | 2,427,712 | +0.55(+0.93%) |
Sep 07, 2022 | 57.89 | 59.50 | 57.83 | 59.42 | 2,375,010 | +1.63(+2.82%) |
Sep 06, 2022 | 58.46 | 58.57 | 57.18 | 57.79 | 5,166,504 | -0.60(-1.03%) |
Sep 02, 2022 | 59.65 | 59.76 | 58.05 | 58.39 | 3,068,008 | -0.39(-0.67%) |