Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.00 | 63.34 | 61.68 | 63.30 | 3,769,364 | +0.30(+0.47%) |
Nov 29, 2022 | 62.15 | 63.17 | 61.70 | 63.01 | 4,235,089 | +0.87(+1.40%) |
Nov 28, 2022 | 62.46 | 63.24 | 61.43 | 62.14 | 4,742,233 | -1.71(-2.67%) |
Nov 25, 2022 | 63.78 | 64.35 | 63.74 | 63.84 | 2,119,460 | +0.18(+0.28%) |
Nov 23, 2022 | 63.64 | 63.85 | 63.26 | 63.66 | 2,352,782 | -0.17(-0.27%) |
Nov 22, 2022 | 63.65 | 64.35 | 63.32 | 63.83 | 5,536,117 | +0.54(+0.85%) |
Nov 21, 2022 | 62.23 | 63.33 | 61.67 | 63.29 | 4,316,977 | +1.17(+1.88%) |
Nov 18, 2022 | 62.58 | 62.72 | 61.00 | 62.13 | 3,826,575 | +0.12(+0.20%) |
Nov 17, 2022 | 60.85 | 62.09 | 60.85 | 62.00 | 3,361,462 | +0.82(+1.33%) |
Nov 16, 2022 | 61.14 | 61.99 | 60.77 | 61.19 | 4,079,002 | +0.18(+0.30%) |
Nov 15, 2022 | 62.29 | 62.54 | 60.65 | 61.01 | 4,030,758 | -0.46(-0.76%) |
Nov 14, 2022 | 64.09 | 65.19 | 61.37 | 61.47 | 5,834,798 | -2.45(-3.83%) |
Nov 11, 2022 | 63.11 | 64.02 | 62.18 | 63.92 | 5,056,343 | +0.90(+1.43%) |
Nov 10, 2022 | 62.21 | 63.42 | 61.91 | 63.02 | 4,303,100 | +2.23(+3.67%) |
Nov 09, 2022 | 62.13 | 62.69 | 60.32 | 60.79 | 5,441,022 | -3.43(-5.34%) |
Nov 08, 2022 | 63.82 | 65.11 | 63.60 | 64.22 | 2,218,292 | +0.45(+0.70%) |
Nov 07, 2022 | 63.98 | 64.49 | 62.61 | 63.78 | 4,567,182 | -0.04(-0.06%) |
Nov 04, 2022 | 63.88 | 64.49 | 62.94 | 63.81 | 2,363,186 | +0.70(+1.11%) |
Nov 03, 2022 | 63.45 | 63.59 | 62.79 | 63.11 | 1,987,379 | -0.83(-1.30%) |
Nov 02, 2022 | 64.23 | 63.90 | 63.95 | 1,780,307 | -0.53(-0.82%) | |
Nov 01, 2022 | 65.28 | 65.49 | 64.31 | 64.48 | 1,671,498 | -0.33(-0.51%) |
Oct 31, 2022 | 65.07 | 65.45 | 64.56 | 64.81 | 2,427,770 | -0.28(-0.42%) |
Oct 28, 2022 | 64.15 | 65.30 | 64.01 | 65.08 | 1,779,803 | +1.19(+1.85%) |
Oct 27, 2022 | 64.56 | 65.03 | 63.70 | 63.90 | 2,245,696 | -0.41(-0.63%) |
Oct 26, 2022 | 63.91 | 64.88 | 63.86 | 64.31 | 2,077,867 | +0.75(+1.18%) |
Oct 25, 2022 | 61.75 | 63.88 | 61.68 | 63.56 | 4,058,248 | +1.81(+2.93%) |
Oct 24, 2022 | 62.12 | 62.75 | 61.43 | 61.75 | 4,158,302 | +0.00(+0.00%) |
Oct 21, 2022 | 61.12 | 61.91 | 60.84 | 61.75 | 2,434,693 | +0.49(+0.81%) |
Oct 20, 2022 | 61.86 | 62.59 | 61.13 | 61.25 | 2,017,317 | -0.40(-0.65%) |
Oct 19, 2022 | 62.44 | 62.77 | 61.29 | 61.65 | 2,333,811 | -0.64(-1.04%) |
Oct 18, 2022 | 63.20 | 63.33 | 61.91 | 62.30 | 2,179,365 | -0.10(-0.17%) |
Oct 17, 2022 | 62.45 | 63.01 | 62.14 | 62.40 | 2,763,977 | +0.92(+1.50%) |
Oct 14, 2022 | 62.45 | 63.27 | 61.19 | 61.48 | 2,474,950 | -0.58(-0.93%) |
Oct 13, 2022 | 59.97 | 62.46 | 59.68 | 62.06 | 2,933,338 | +1.58(+2.62%) |
Oct 12, 2022 | 60.88 | 61.18 | 60.38 | 60.48 | 2,317,765 | -0.16(-0.27%) |
Oct 11, 2022 | 60.71 | 61.58 | 60.14 | 60.64 | 2,642,237 | -0.14(-0.23%) |
Oct 10, 2022 | 60.88 | 61.49 | 60.55 | 60.78 | 2,147,770 | +0.20(+0.33%) |
Oct 07, 2022 | 61.77 | 61.83 | 60.15 | 60.58 | 2,917,572 | -1.55(-2.49%) |
Oct 06, 2022 | 62.65 | 62.84 | 61.74 | 62.13 | 2,960,340 | -1.06(-1.68%) |
Oct 05, 2022 | 63.66 | 63.81 | 62.49 | 63.19 | 2,789,872 | -0.78(-1.22%) |
Oct 04, 2022 | 63.60 | 64.74 | 63.53 | 63.97 | 3,912,976 | +0.70(+1.11%) |
Oct 03, 2022 | 62.94 | 63.29 | 62.13 | 63.26 | 3,637,290 | +0.75(+1.20%) |
Sep 30, 2022 | 63.37 | 63.82 | 62.44 | 62.51 | 2,631,252 | -0.87(-1.38%) |
Sep 29, 2022 | 64.47 | 64.53 | 62.79 | 63.39 | 2,643,009 | -1.65(-2.54%) |
Sep 28, 2022 | 65.08 | 65.33 | 64.15 | 65.04 | 2,987,781 | +0.03(+0.04%) |
Sep 27, 2022 | 65.80 | 66.44 | 64.44 | 65.01 | 2,115,756 | -0.37(-0.57%) |
Sep 26, 2022 | 66.19 | 66.25 | 65.04 | 65.38 | 1,639,480 | -0.94(-1.42%) |
Sep 23, 2022 | 66.61 | 66.90 | 65.42 | 66.32 | 1,991,554 | -1.01(-1.51%) |
Sep 22, 2022 | 67.90 | 67.96 | 67.10 | 67.33 | 1,694,954 | -0.29(-0.43%) |
Sep 21, 2022 | 68.62 | 69.06 | 67.61 | 67.63 | 1,554,096 | -0.48(-0.71%) |
Sep 20, 2022 | 68.27 | 68.47 | 67.52 | 68.11 | 1,600,249 | -0.58(-0.84%) |
Sep 19, 2022 | 68.13 | 68.76 | 68.02 | 68.69 | 1,370,139 | +0.41(+0.60%) |
Sep 16, 2022 | 68.14 | 68.54 | 67.71 | 68.28 | 3,155,823 | -0.09(-0.12%) |
Sep 15, 2022 | 68.53 | 69.50 | 68.09 | 68.36 | 2,124,999 | -0.18(-0.26%) |
Sep 14, 2022 | 69.37 | 69.50 | 67.96 | 68.55 | 2,342,563 | -0.89(-1.28%) |
Sep 13, 2022 | 69.97 | 70.55 | 69.27 | 69.44 | 2,302,679 | -2.21(-3.08%) |
Sep 12, 2022 | 71.92 | 72.28 | 71.55 | 71.65 | 2,673,105 | -0.01(-0.01%) |
Sep 09, 2022 | 70.66 | 72.06 | 70.30 | 71.66 | 2,176,038 | +1.55(+2.20%) |
Sep 08, 2022 | 69.21 | 70.36 | 68.90 | 70.11 | 2,310,087 | +0.06(+0.08%) |
Sep 07, 2022 | 69.07 | 70.42 | 68.44 | 70.05 | 2,092,349 | +0.78(+1.12%) |
Sep 06, 2022 | 71.13 | 71.07 | 69.16 | 69.28 | 2,323,904 | -1.48(-2.09%) |
Sep 02, 2022 | 71.49 | 72.19 | 70.41 | 70.75 | 1,969,200 | -0.19(-0.27%) |