Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.03 | 63.44 | 61.87 | 63.32 | 1,807,487 | +1.30(+2.09%) |
Nov 29, 2022 | 62.80 | 62.80 | 61.97 | 62.02 | 1,641,255 | -0.78(-1.25%) |
Nov 28, 2022 | 63.21 | 63.40 | 62.65 | 62.81 | 2,281,756 | -0.67(-1.05%) |
Nov 25, 2022 | 63.41 | 63.88 | 63.22 | 63.47 | 525,536 | -0.16(-0.25%) |
Nov 23, 2022 | 64.42 | 64.72 | 62.96 | 63.64 | 2,500,531 | -0.99(-1.54%) |
Nov 22, 2022 | 65.26 | 65.41 | 64.31 | 64.63 | 3,392,395 | -0.43(-0.66%) |
Nov 21, 2022 | 64.59 | 65.11 | 64.07 | 65.06 | 4,022,795 | +1.36(+2.14%) |
Nov 18, 2022 | 63.53 | 64.24 | 63.49 | 63.69 | 4,435,050 | +0.22(+0.35%) |
Nov 17, 2022 | 60.57 | 63.62 | 60.49 | 63.47 | 6,500,837 | +2.63(+4.33%) |
Nov 16, 2022 | 59.56 | 61.58 | 59.24 | 60.84 | 4,681,675 | +3.83(+6.71%) |
Nov 15, 2022 | 57.56 | 57.88 | 56.83 | 57.01 | 1,347,931 | -0.10(-0.18%) |
Nov 14, 2022 | 57.93 | 58.26 | 57.08 | 57.12 | 2,417,270 | -0.83(-1.43%) |
Nov 11, 2022 | 59.26 | 59.33 | 57.68 | 57.95 | 1,787,727 | -1.10(-1.86%) |
Nov 10, 2022 | 58.79 | 59.15 | 58.18 | 59.05 | 1,240,731 | +1.33(+2.30%) |
Nov 09, 2022 | 58.14 | 58.47 | 57.69 | 57.72 | 808,594 | -0.41(-0.71%) |
Nov 08, 2022 | 57.81 | 58.23 | 57.47 | 58.13 | 1,191,120 | +0.51(+0.88%) |
Nov 07, 2022 | 57.93 | 58.42 | 57.43 | 57.62 | 1,526,200 | -0.36(-0.63%) |
Nov 04, 2022 | 57.48 | 58.16 | 57.11 | 57.99 | 2,462,425 | +1.67(+2.97%) |
Nov 03, 2022 | 55.07 | 57.27 | 54.73 | 56.32 | 3,933,196 | +0.84(+1.51%) |
Nov 02, 2022 | 56.19 | 55.47 | 55.48 | 1,692,972 | -0.80(-1.42%) | |
Nov 01, 2022 | 57.06 | 57.24 | 56.08 | 56.28 | 1,722,186 | -0.39(-0.69%) |
Oct 31, 2022 | 56.52 | 56.99 | 56.02 | 56.67 | 1,440,929 | +0.08(+0.13%) |
Oct 28, 2022 | 55.82 | 56.62 | 55.66 | 56.59 | 1,591,276 | +0.80(+1.44%) |
Oct 27, 2022 | 55.47 | 56.52 | 55.28 | 55.79 | 1,534,179 | +0.83(+1.51%) |
Oct 26, 2022 | 54.97 | 55.93 | 54.75 | 54.96 | 1,452,349 | +0.12(+0.23%) |
Oct 25, 2022 | 53.98 | 54.98 | 53.80 | 54.84 | 1,043,125 | +0.77(+1.43%) |
Oct 24, 2022 | 54.10 | 54.59 | 53.55 | 54.06 | 1,601,844 | -0.06(-0.11%) |
Oct 21, 2022 | 53.18 | 54.25 | 53.11 | 54.12 | 1,501,217 | +0.94(+1.76%) |
Oct 20, 2022 | 53.16 | 53.72 | 52.84 | 53.19 | 1,894,507 | -0.05(-0.09%) |
Oct 19, 2022 | 52.78 | 53.58 | 52.57 | 53.23 | 1,393,292 | +0.27(+0.50%) |
Oct 18, 2022 | 52.78 | 53.07 | 52.34 | 52.97 | 1,372,496 | +0.73(+1.41%) |
Oct 17, 2022 | 51.65 | 52.59 | 51.62 | 52.23 | 1,467,102 | +1.03(+2.01%) |
Oct 14, 2022 | 51.98 | 52.02 | 50.97 | 51.20 | 1,025,469 | -0.29(-0.56%) |
Oct 13, 2022 | 49.40 | 51.78 | 48.95 | 51.49 | 1,694,998 | +1.35(+2.68%) |
Oct 12, 2022 | 50.17 | 50.65 | 49.63 | 50.14 | 1,284,332 | +0.03(+0.06%) |
Oct 11, 2022 | 49.89 | 50.44 | 48.92 | 50.11 | 1,566,914 | +0.09(+0.17%) |
Oct 10, 2022 | 50.06 | 50.79 | 49.84 | 50.03 | 1,396,812 | +0.11(+0.21%) |
Oct 07, 2022 | 50.96 | 51.02 | 49.51 | 49.92 | 1,379,830 | -1.21(-2.37%) |
Oct 06, 2022 | 52.40 | 52.60 | 51.03 | 51.13 | 1,167,057 | -1.48(-2.81%) |
Oct 05, 2022 | 52.18 | 53.00 | 52.02 | 52.61 | 1,206,079 | -0.33(-0.63%) |
Oct 04, 2022 | 52.32 | 53.04 | 52.32 | 52.95 | 1,431,600 | +1.31(+2.53%) |
Oct 03, 2022 | 51.32 | 51.92 | 50.64 | 51.64 | 1,487,123 | +0.89(+1.75%) |
Sep 30, 2022 | 51.63 | 51.83 | 50.72 | 50.75 | 1,193,347 | -1.15(-2.22%) |
Sep 29, 2022 | 52.80 | 52.94 | 51.67 | 51.91 | 1,072,856 | -1.31(-2.46%) |
Sep 28, 2022 | 52.24 | 53.49 | 51.99 | 53.21 | 1,056,287 | +0.99(+1.90%) |
Sep 27, 2022 | 53.00 | 53.23 | 52.03 | 52.22 | 1,256,707 | -0.24(-0.45%) |
Sep 26, 2022 | 52.75 | 53.45 | 52.18 | 52.46 | 1,349,999 | -0.40(-0.76%) |
Sep 23, 2022 | 53.38 | 53.72 | 52.43 | 52.86 | 1,591,664 | -0.97(-1.81%) |
Sep 22, 2022 | 54.83 | 54.88 | 53.27 | 53.83 | 1,394,467 | -1.03(-1.88%) |
Sep 21, 2022 | 56.02 | 56.25 | 54.85 | 54.87 | 1,108,502 | -0.91(-1.63%) |
Sep 20, 2022 | 56.05 | 56.38 | 55.38 | 55.77 | 3,448,914 | -0.47(-0.83%) |
Sep 19, 2022 | 55.80 | 56.32 | 55.66 | 56.24 | 3,547,591 | +0.21(+0.37%) |
Sep 16, 2022 | 55.30 | 56.11 | 55.20 | 56.03 | 1,708,636 | +0.18(+0.32%) |
Sep 15, 2022 | 56.19 | 56.48 | 55.71 | 55.85 | 1,098,909 | -0.47(-0.84%) |
Sep 14, 2022 | 56.30 | 56.83 | 55.92 | 56.32 | 1,159,563 | -0.02(-0.03%) |
Sep 13, 2022 | 57.38 | 57.78 | 56.02 | 56.34 | 1,311,290 | -2.06(-3.53%) |
Sep 12, 2022 | 57.77 | 58.43 | 57.69 | 58.41 | 1,968,921 | +0.82(+1.43%) |
Sep 09, 2022 | 57.44 | 57.82 | 57.00 | 57.58 | 1,424,601 | +0.29(+0.51%) |
Sep 08, 2022 | 56.11 | 57.35 | 56.03 | 57.29 | 1,354,498 | +0.80(+1.42%) |
Sep 07, 2022 | 55.56 | 56.49 | 55.52 | 56.49 | 1,337,890 | +1.09(+1.96%) |
Sep 06, 2022 | 56.06 | 56.21 | 55.21 | 55.40 | 961,207 | -0.61(-1.08%) |
Sep 02, 2022 | 56.47 | 56.64 | 55.63 | 56.00 | 896,140 | -0.12(-0.22%) |