Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.18 | 64.06 | 61.55 | 63.93 | 2,669,905 | +0.61(+0.96%) |
Nov 29, 2022 | 61.17 | 63.45 | 61.17 | 63.32 | 2,186,098 | +1.32(+2.13%) |
Nov 28, 2022 | 61.51 | 63.02 | 61.30 | 62.00 | 2,566,929 | +1.48(+2.45%) |
Nov 25, 2022 | 60.19 | 61.36 | 60.11 | 60.52 | 510,719 | +0.05(+0.08%) |
Nov 23, 2022 | 60.85 | 61.63 | 59.96 | 60.47 | 1,337,639 | -0.50(-0.82%) |
Nov 22, 2022 | 60.64 | 61.79 | 60.23 | 60.97 | 1,930,162 | +1.09(+1.82%) |
Nov 21, 2022 | 63.17 | 63.91 | 59.39 | 59.88 | 1,927,300 | -4.32(-6.73%) |
Nov 18, 2022 | 64.36 | 64.99 | 63.21 | 64.20 | 971,441 | +1.28(+2.03%) |
Nov 17, 2022 | 61.27 | 62.95 | 61.11 | 62.92 | 1,123,296 | -0.20(-0.32%) |
Nov 16, 2022 | 63.49 | 63.90 | 62.79 | 63.12 | 1,097,728 | -0.94(-1.47%) |
Nov 15, 2022 | 64.90 | 66.77 | 63.96 | 64.06 | 2,320,468 | +1.09(+1.73%) |
Nov 14, 2022 | 65.27 | 65.81 | 62.86 | 62.97 | 1,645,990 | -2.91(-4.42%) |
Nov 11, 2022 | 65.07 | 67.47 | 64.80 | 65.88 | 2,241,956 | +0.80(+1.23%) |
Nov 10, 2022 | 60.94 | 66.20 | 60.94 | 65.08 | 3,264,514 | +8.03(+14.08%) |
Nov 09, 2022 | 59.80 | 60.24 | 56.84 | 57.05 | 1,869,968 | -3.86(-6.34%) |
Nov 08, 2022 | 58.34 | 63.00 | 58.34 | 60.91 | 3,156,494 | +3.00(+5.18%) |
Nov 07, 2022 | 57.45 | 57.99 | 56.61 | 57.91 | 2,495,508 | +1.23(+2.17%) |
Nov 04, 2022 | 57.96 | 58.79 | 55.35 | 56.68 | 1,966,963 | +0.12(+0.21%) |
Nov 03, 2022 | 56.01 | 57.50 | 54.82 | 56.56 | 1,879,758 | -1.15(-1.99%) |
Nov 02, 2022 | 61.28 | 57.61 | 57.71 | 1,840,435 | -3.87(-6.28%) | |
Nov 01, 2022 | 62.79 | 63.72 | 60.58 | 61.58 | 1,085,856 | -0.08(-0.13%) |
Oct 31, 2022 | 61.18 | 62.51 | 60.97 | 61.66 | 1,347,197 | -0.28(-0.45%) |
Oct 28, 2022 | 60.71 | 62.09 | 59.87 | 61.94 | 1,138,574 | +1.08(+1.77%) |
Oct 27, 2022 | 60.98 | 62.83 | 60.74 | 60.86 | 1,202,872 | +0.16(+0.26%) |
Oct 26, 2022 | 60.42 | 61.74 | 59.63 | 60.70 | 1,497,110 | +0.23(+0.38%) |
Oct 25, 2022 | 58.07 | 60.75 | 58.07 | 60.47 | 1,596,698 | +2.71(+4.69%) |
Oct 24, 2022 | 56.80 | 58.05 | 56.40 | 57.76 | 1,234,331 | +1.44(+2.56%) |
Oct 21, 2022 | 54.36 | 56.59 | 53.79 | 56.32 | 2,409,074 | +1.87(+3.43%) |
Oct 20, 2022 | 56.45 | 57.04 | 54.43 | 54.45 | 2,208,919 | -1.89(-3.35%) |
Oct 19, 2022 | 59.43 | 59.93 | 55.49 | 56.34 | 2,778,117 | -4.31(-7.11%) |
Oct 18, 2022 | 60.45 | 61.75 | 59.93 | 60.65 | 1,965,430 | +1.67(+2.83%) |
Oct 17, 2022 | 59.49 | 60.67 | 58.67 | 58.98 | 2,725,509 | +1.02(+1.76%) |
Oct 14, 2022 | 62.67 | 63.38 | 57.84 | 57.96 | 3,486,513 | -4.41(-7.07%) |
Oct 13, 2022 | 60.46 | 63.56 | 58.39 | 62.37 | 2,246,586 | -0.45(-0.72%) |
Oct 12, 2022 | 64.14 | 64.47 | 62.25 | 62.82 | 1,361,238 | -1.37(-2.13%) |
Oct 11, 2022 | 63.47 | 65.04 | 63.30 | 64.19 | 2,312,684 | +0.10(+0.16%) |
Oct 10, 2022 | 63.72 | 65.18 | 63.29 | 64.09 | 1,996,545 | +0.85(+1.34%) |
Oct 07, 2022 | 62.78 | 63.30 | 61.69 | 63.24 | 1,731,264 | -0.55(-0.86%) |
Oct 06, 2022 | 63.00 | 64.66 | 63.00 | 63.79 | 2,137,425 | +0.17(+0.27%) |
Oct 05, 2022 | 62.35 | 64.38 | 62.02 | 63.62 | 1,571,138 | +0.17(+0.27%) |
Oct 04, 2022 | 61.77 | 63.56 | 61.77 | 63.45 | 2,587,154 | +3.17(+5.26%) |
Oct 03, 2022 | 59.13 | 60.78 | 59.10 | 60.28 | 2,217,932 | +1.36(+2.31%) |
Sep 30, 2022 | 58.16 | 60.34 | 57.34 | 58.92 | 2,495,958 | +0.72(+1.24%) |
Sep 29, 2022 | 57.44 | 58.40 | 56.79 | 58.20 | 2,686,274 | -0.26(-0.44%) |
Sep 28, 2022 | 54.75 | 58.71 | 54.74 | 58.46 | 2,788,802 | +4.17(+7.68%) |
Sep 27, 2022 | 53.75 | 54.76 | 53.21 | 54.29 | 1,823,235 | +1.40(+2.65%) |
Sep 26, 2022 | 53.65 | 54.59 | 52.70 | 52.89 | 2,427,523 | -1.25(-2.31%) |
Sep 23, 2022 | 54.59 | 54.63 | 53.06 | 54.14 | 2,839,953 | -1.37(-2.47%) |
Sep 22, 2022 | 56.30 | 56.80 | 55.33 | 55.51 | 2,408,855 | -1.10(-1.94%) |
Sep 21, 2022 | 56.92 | 58.83 | 56.53 | 56.61 | 1,883,832 | +0.30(+0.53%) |
Sep 20, 2022 | 56.19 | 56.60 | 54.88 | 56.31 | 2,185,981 | -0.84(-1.47%) |
Sep 19, 2022 | 54.94 | 57.99 | 54.75 | 57.15 | 2,446,664 | +1.74(+3.14%) |
Sep 16, 2022 | 54.41 | 56.12 | 54.20 | 55.41 | 7,472,882 | +0.11(+0.20%) |
Sep 15, 2022 | 55.00 | 56.23 | 54.75 | 55.30 | 2,686,947 | +0.08(+0.14%) |
Sep 14, 2022 | 56.57 | 56.57 | 54.41 | 55.22 | 2,849,273 | -1.39(-2.46%) |
Sep 13, 2022 | 58.73 | 59.10 | 56.47 | 56.61 | 2,520,675 | -4.80(-7.82%) |
Sep 12, 2022 | 61.77 | 62.39 | 60.91 | 61.41 | 1,593,118 | +0.24(+0.39%) |
Sep 09, 2022 | 59.14 | 61.24 | 59.12 | 61.17 | 1,760,151 | +2.49(+4.24%) |
Sep 08, 2022 | 57.71 | 58.84 | 56.91 | 58.68 | 1,699,762 | +0.05(+0.09%) |
Sep 07, 2022 | 57.75 | 58.80 | 56.88 | 58.63 | 1,988,227 | +0.99(+1.72%) |
Sep 06, 2022 | 58.51 | 58.70 | 57.02 | 57.64 | 1,997,252 | -0.93(-1.59%) |
Sep 02, 2022 | 59.80 | 60.14 | 58.22 | 58.57 | 1,879,713 | -0.19(-0.32%) |