Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.92 | 64.30 | 62.33 | 64.06 | 8,790,616 | +1.00(+1.59%) |
Nov 29, 2022 | 63.25 | 63.61 | 62.95 | 63.06 | 2,743,034 | -0.42(-0.67%) |
Nov 28, 2022 | 63.87 | 64.31 | 62.91 | 63.48 | 3,360,593 | -0.97(-1.51%) |
Nov 25, 2022 | 64.72 | 64.90 | 64.33 | 64.46 | 1,484,101 | -0.10(-0.15%) |
Nov 23, 2022 | 65.22 | 65.59 | 64.46 | 64.55 | 2,538,589 | -0.61(-0.93%) |
Nov 22, 2022 | 64.83 | 65.33 | 64.37 | 65.16 | 3,684,340 | +0.90(+1.40%) |
Nov 21, 2022 | 64.39 | 64.82 | 64.05 | 64.26 | 2,939,467 | -0.32(-0.49%) |
Nov 18, 2022 | 64.60 | 64.99 | 63.85 | 64.58 | 3,878,053 | +1.17(+1.84%) |
Nov 17, 2022 | 62.34 | 63.46 | 62.28 | 63.42 | 3,206,601 | -0.05(-0.08%) |
Nov 16, 2022 | 63.90 | 64.18 | 63.11 | 63.46 | 5,165,975 | -0.56(-0.87%) |
Nov 15, 2022 | 64.15 | 65.18 | 63.58 | 64.02 | 5,310,326 | +0.79(+1.25%) |
Nov 14, 2022 | 63.70 | 63.99 | 63.09 | 63.23 | 5,060,295 | -0.78(-1.22%) |
Nov 11, 2022 | 64.08 | 65.19 | 63.83 | 64.01 | 4,782,559 | -0.26(-0.41%) |
Nov 10, 2022 | 64.04 | 64.43 | 63.27 | 64.27 | 4,319,264 | +2.71(+4.40%) |
Nov 09, 2022 | 62.03 | 62.78 | 61.52 | 61.56 | 3,481,624 | -0.99(-1.59%) |
Nov 08, 2022 | 62.08 | 62.92 | 61.60 | 62.56 | 5,539,934 | +0.72(+1.17%) |
Nov 07, 2022 | 61.53 | 61.95 | 60.79 | 61.83 | 5,352,156 | +0.31(+0.50%) |
Nov 04, 2022 | 60.39 | 61.94 | 59.24 | 61.53 | 7,035,053 | +3.30(+5.66%) |
Nov 03, 2022 | 56.89 | 58.70 | 56.08 | 58.23 | 8,235,032 | +3.16(+5.74%) |
Nov 02, 2022 | 55.65 | 55.07 | 55.07 | 7,452,468 | -0.86(-1.53%) | |
Nov 01, 2022 | 56.53 | 56.65 | 55.48 | 55.92 | 3,740,673 | +0.15(+0.28%) |
Oct 31, 2022 | 56.11 | 56.90 | 55.72 | 55.77 | 5,287,044 | -0.83(-1.47%) |
Oct 28, 2022 | 55.77 | 56.85 | 55.40 | 56.60 | 3,479,975 | +0.98(+1.77%) |
Oct 27, 2022 | 55.21 | 56.40 | 55.21 | 55.62 | 5,017,743 | +0.73(+1.34%) |
Oct 26, 2022 | 55.23 | 55.85 | 54.26 | 54.88 | 4,900,443 | -0.25(-0.45%) |
Oct 25, 2022 | 52.93 | 55.39 | 52.87 | 55.13 | 7,122,623 | +2.15(+4.06%) |
Oct 24, 2022 | 51.60 | 53.40 | 51.35 | 52.98 | 5,740,592 | +1.84(+3.60%) |
Oct 21, 2022 | 49.69 | 51.28 | 49.49 | 51.14 | 4,999,948 | +1.69(+3.41%) |
Oct 20, 2022 | 50.41 | 50.64 | 49.14 | 49.45 | 3,265,922 | -1.08(-2.14%) |
Oct 19, 2022 | 50.74 | 51.40 | 50.09 | 50.53 | 2,675,988 | -0.78(-1.52%) |
Oct 18, 2022 | 51.91 | 52.15 | 50.54 | 51.31 | 3,449,375 | +0.74(+1.47%) |
Oct 17, 2022 | 50.25 | 50.85 | 49.84 | 50.57 | 3,897,243 | +1.55(+3.17%) |
Oct 14, 2022 | 50.89 | 51.49 | 48.86 | 49.02 | 3,764,371 | -1.54(-3.05%) |
Oct 13, 2022 | 48.10 | 50.80 | 47.43 | 50.56 | 4,050,683 | +1.36(+2.76%) |
Oct 12, 2022 | 49.51 | 49.85 | 48.93 | 49.20 | 3,965,196 | -0.02(-0.04%) |
Oct 11, 2022 | 48.37 | 49.78 | 48.25 | 49.22 | 4,652,155 | +0.37(+0.75%) |
Oct 10, 2022 | 49.12 | 49.35 | 48.48 | 48.86 | 4,256,897 | +0.22(+0.46%) |
Oct 07, 2022 | 50.00 | 50.09 | 48.37 | 48.63 | 3,558,657 | -1.94(-3.83%) |
Oct 06, 2022 | 51.16 | 51.45 | 50.28 | 50.57 | 2,962,701 | -0.86(-1.67%) |
Oct 05, 2022 | 50.72 | 51.84 | 50.71 | 51.43 | 2,963,350 | -0.20(-0.39%) |
Oct 04, 2022 | 50.49 | 51.81 | 50.40 | 51.63 | 3,633,345 | +1.97(+3.96%) |
Oct 03, 2022 | 48.13 | 50.09 | 47.94 | 49.67 | 4,200,943 | +2.21(+4.65%) |
Sep 30, 2022 | 47.59 | 48.43 | 47.38 | 47.46 | 4,589,206 | -0.24(-0.51%) |
Sep 29, 2022 | 48.90 | 49.05 | 47.52 | 47.70 | 2,648,187 | -1.75(-3.53%) |
Sep 28, 2022 | 47.91 | 49.65 | 47.70 | 49.44 | 3,890,319 | +1.92(+4.04%) |
Sep 27, 2022 | 48.52 | 48.83 | 47.07 | 47.53 | 3,526,804 | -0.38(-0.78%) |
Sep 26, 2022 | 48.69 | 49.04 | 47.73 | 47.90 | 2,921,065 | -0.95(-1.95%) |
Sep 23, 2022 | 48.67 | 49.17 | 48.04 | 48.86 | 2,920,931 | -0.21(-0.43%) |
Sep 22, 2022 | 50.24 | 50.37 | 49.05 | 49.07 | 3,538,315 | -1.25(-2.49%) |
Sep 21, 2022 | 51.37 | 51.75 | 50.20 | 50.32 | 3,669,827 | -0.52(-1.02%) |
Sep 20, 2022 | 51.46 | 51.57 | 50.24 | 50.84 | 2,520,342 | -1.17(-2.25%) |
Sep 19, 2022 | 50.94 | 52.18 | 50.80 | 52.01 | 4,615,929 | +0.67(+1.31%) |
Sep 16, 2022 | 52.89 | 52.89 | 50.89 | 51.34 | 8,567,275 | -2.18(-4.08%) |
Sep 15, 2022 | 53.90 | 54.55 | 53.20 | 53.52 | 3,361,340 | -0.38(-0.71%) |
Sep 14, 2022 | 54.26 | 54.51 | 53.33 | 53.90 | 3,890,471 | -0.14(-0.27%) |
Sep 13, 2022 | 54.89 | 55.18 | 53.80 | 54.05 | 3,752,053 | -2.32(-4.11%) |
Sep 12, 2022 | 56.04 | 57.06 | 55.82 | 56.37 | 5,618,106 | +0.68(+1.22%) |
Sep 09, 2022 | 55.25 | 55.91 | 55.20 | 55.69 | 5,002,958 | +0.66(+1.20%) |
Sep 08, 2022 | 54.11 | 55.08 | 53.76 | 55.02 | 3,573,946 | +0.48(+0.88%) |
Sep 07, 2022 | 52.73 | 54.57 | 52.58 | 54.55 | 4,253,791 | +1.89(+3.58%) |
Sep 06, 2022 | 52.76 | 52.90 | 51.85 | 52.66 | 3,667,026 | +0.10(+0.18%) |
Sep 02, 2022 | 54.42 | 54.55 | 52.24 | 52.56 | 3,654,877 | -0.73(-1.37%) |