Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 67.38 | 68.45 | 66.39 | 68.42 | 3,909,481 | +1.02(+1.51%) |
Nov 29, 2022 | 67.17 | 68.01 | 66.99 | 67.40 | 2,611,452 | +0.43(+0.64%) |
Nov 28, 2022 | 67.74 | 68.31 | 66.69 | 66.97 | 2,803,928 | -1.83(-2.67%) |
Nov 25, 2022 | 69.02 | 69.65 | 68.64 | 68.81 | 1,088,390 | -0.54(-0.78%) |
Nov 23, 2022 | 68.70 | 69.43 | 68.48 | 69.35 | 1,550,187 | +0.65(+0.94%) |
Nov 22, 2022 | 67.70 | 68.74 | 67.70 | 68.70 | 2,197,382 | +1.32(+1.96%) |
Nov 21, 2022 | 66.40 | 67.86 | 66.15 | 67.38 | 2,278,930 | +0.38(+0.56%) |
Nov 18, 2022 | 67.80 | 67.88 | 66.25 | 67.00 | 2,935,875 | +0.04(+0.06%) |
Nov 17, 2022 | 65.85 | 66.99 | 64.56 | 66.96 | 3,697,429 | +0.20(+0.30%) |
Nov 16, 2022 | 68.20 | 68.55 | 66.71 | 66.76 | 2,937,954 | -1.49(-2.18%) |
Nov 15, 2022 | 68.82 | 69.13 | 67.56 | 68.25 | 3,300,482 | +0.10(+0.14%) |
Nov 14, 2022 | 67.84 | 69.76 | 67.76 | 68.15 | 3,371,230 | -0.23(-0.34%) |
Nov 11, 2022 | 67.52 | 69.20 | 66.98 | 68.38 | 4,655,381 | +1.12(+1.67%) |
Nov 10, 2022 | 66.52 | 68.78 | 66.25 | 67.26 | 6,192,789 | +2.53(+3.91%) |
Nov 09, 2022 | 63.85 | 65.17 | 63.59 | 64.73 | 6,202,834 | +0.72(+1.13%) |
Nov 08, 2022 | 63.70 | 66.10 | 62.74 | 64.01 | 8,128,142 | +4.38(+7.35%) |
Nov 07, 2022 | 59.93 | 60.11 | 58.75 | 59.62 | 4,517,240 | -0.18(-0.31%) |
Nov 04, 2022 | 59.33 | 60.53 | 58.40 | 59.81 | 4,930,996 | +2.24(+3.89%) |
Nov 03, 2022 | 57.58 | 58.90 | 57.30 | 57.57 | 5,309,980 | -0.90(-1.54%) |
Nov 02, 2022 | 60.18 | 58.36 | 58.46 | 9,184,364 | +1.78(+3.13%) | |
Nov 01, 2022 | 56.98 | 57.43 | 55.89 | 56.69 | 4,422,257 | +1.45(+2.62%) |
Oct 31, 2022 | 55.39 | 55.76 | 54.88 | 55.24 | 3,044,193 | -0.35(-0.63%) |
Oct 28, 2022 | 55.02 | 55.70 | 54.82 | 55.59 | 2,294,371 | +0.76(+1.39%) |
Oct 27, 2022 | 55.34 | 55.63 | 54.39 | 54.82 | 2,561,579 | -0.31(-0.56%) |
Oct 26, 2022 | 55.51 | 55.87 | 54.78 | 55.13 | 3,137,244 | +0.13(+0.23%) |
Oct 25, 2022 | 53.81 | 55.03 | 53.81 | 55.01 | 3,933,034 | +0.92(+1.70%) |
Oct 24, 2022 | 54.08 | 54.35 | 53.15 | 54.09 | 2,171,801 | +0.42(+0.77%) |
Oct 21, 2022 | 51.93 | 53.79 | 51.78 | 53.67 | 2,659,668 | +1.76(+3.39%) |
Oct 20, 2022 | 52.26 | 53.37 | 51.68 | 51.92 | 2,264,323 | -0.33(-0.63%) |
Oct 19, 2022 | 52.90 | 53.39 | 52.02 | 52.25 | 2,451,559 | -1.03(-1.94%) |
Oct 18, 2022 | 52.75 | 53.41 | 52.20 | 53.28 | 3,380,474 | +1.88(+3.66%) |
Oct 17, 2022 | 51.65 | 52.40 | 51.05 | 51.40 | 2,808,343 | +1.08(+2.15%) |
Oct 14, 2022 | 51.98 | 52.20 | 50.18 | 50.31 | 2,532,426 | -1.17(-2.27%) |
Oct 13, 2022 | 48.94 | 52.00 | 48.48 | 51.48 | 3,960,691 | +1.67(+3.35%) |
Oct 12, 2022 | 49.92 | 50.32 | 49.49 | 49.81 | 2,388,927 | -0.21(-0.42%) |
Oct 11, 2022 | 49.40 | 50.87 | 48.85 | 50.02 | 2,954,797 | +0.07(+0.14%) |
Oct 10, 2022 | 50.95 | 51.00 | 49.71 | 49.96 | 2,119,475 | -0.61(-1.20%) |
Oct 07, 2022 | 50.68 | 51.40 | 50.20 | 50.56 | 4,169,520 | -0.79(-1.54%) |
Oct 06, 2022 | 51.99 | 52.60 | 51.26 | 51.36 | 2,409,181 | -1.24(-2.35%) |
Oct 05, 2022 | 52.03 | 53.00 | 51.62 | 52.59 | 2,329,709 | -0.25(-0.48%) |
Oct 04, 2022 | 51.57 | 52.91 | 51.54 | 52.84 | 3,561,737 | +2.21(+4.37%) |
Oct 03, 2022 | 49.72 | 51.40 | 49.35 | 50.63 | 4,467,676 | +1.96(+4.03%) |
Sep 30, 2022 | 48.78 | 49.64 | 48.55 | 48.67 | 3,698,207 | -0.24(-0.49%) |
Sep 29, 2022 | 48.77 | 49.00 | 48.13 | 48.91 | 3,505,905 | -0.58(-1.17%) |
Sep 28, 2022 | 48.69 | 49.69 | 48.25 | 49.49 | 2,780,609 | +1.12(+2.32%) |
Sep 27, 2022 | 48.82 | 49.15 | 47.82 | 48.37 | 3,301,486 | +0.04(+0.08%) |
Sep 26, 2022 | 48.58 | 49.69 | 48.09 | 48.33 | 3,145,903 | -0.67(-1.36%) |
Sep 23, 2022 | 49.67 | 49.91 | 48.15 | 49.00 | 3,561,235 | -1.69(-3.33%) |
Sep 22, 2022 | 51.61 | 51.72 | 50.42 | 50.69 | 2,510,813 | -0.64(-1.24%) |
Sep 21, 2022 | 52.97 | 53.07 | 51.29 | 51.33 | 2,494,366 | -1.06(-2.03%) |
Sep 20, 2022 | 52.68 | 52.82 | 51.85 | 52.39 | 2,385,633 | -1.04(-1.95%) |
Sep 19, 2022 | 51.71 | 53.76 | 51.59 | 53.43 | 4,162,942 | +1.30(+2.50%) |
Sep 16, 2022 | 52.23 | 53.14 | 51.23 | 52.13 | 6,501,868 | -1.11(-2.09%) |
Sep 15, 2022 | 53.93 | 54.63 | 53.03 | 53.24 | 2,876,066 | -0.66(-1.22%) |
Sep 14, 2022 | 54.61 | 54.61 | 53.16 | 53.90 | 3,749,259 | -0.81(-1.48%) |
Sep 13, 2022 | 55.60 | 56.28 | 54.35 | 54.71 | 3,006,433 | -2.80(-4.87%) |
Sep 12, 2022 | 56.89 | 57.74 | 56.55 | 57.51 | 4,790,217 | +1.12(+1.99%) |
Sep 09, 2022 | 56.19 | 56.78 | 55.93 | 56.39 | 2,794,773 | +0.93(+1.67%) |
Sep 08, 2022 | 53.63 | 55.51 | 53.30 | 55.46 | 3,221,873 | +1.13(+2.08%) |
Sep 07, 2022 | 52.37 | 54.48 | 52.14 | 54.33 | 3,080,209 | +1.94(+3.71%) |
Sep 06, 2022 | 53.38 | 53.77 | 52.05 | 52.39 | 2,503,738 | -0.49(-0.93%) |
Sep 02, 2022 | 54.46 | 54.46 | 52.53 | 52.88 | 2,398,397 | -0.45(-0.85%) |