Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.57 | 62.88 | 61.29 | 62.84 | 2,602,348 | +1.20(+1.94%) |
Nov 29, 2022 | 61.56 | 61.68 | 61.31 | 61.64 | 1,105,348 | -0.05(-0.08%) |
Nov 28, 2022 | 61.99 | 62.23 | 61.59 | 61.69 | 1,194,454 | -0.61(-0.98%) |
Nov 25, 2022 | 62.10 | 62.31 | 62.10 | 62.30 | 1,164,542 | +0.33(+0.53%) |
Nov 23, 2022 | 61.67 | 61.98 | 61.59 | 61.97 | 1,422,385 | +0.27(+0.44%) |
Nov 22, 2022 | 61.56 | 61.80 | 61.39 | 61.70 | 1,830,468 | +0.38(+0.61%) |
Nov 21, 2022 | 60.75 | 61.38 | 60.75 | 61.32 | 1,563,178 | +0.53(+0.87%) |
Nov 18, 2022 | 60.41 | 60.88 | 60.40 | 60.80 | 2,992,035 | +0.82(+1.36%) |
Nov 17, 2022 | 59.69 | 60.00 | 59.58 | 59.98 | 1,960,558 | -0.26(-0.43%) |
Nov 16, 2022 | 59.98 | 60.53 | 59.98 | 60.24 | 1,923,338 | +0.30(+0.50%) |
Nov 15, 2022 | 60.06 | 60.30 | 59.34 | 59.94 | 2,322,978 | +0.31(+0.52%) |
Nov 14, 2022 | 59.98 | 60.48 | 59.60 | 59.63 | 2,944,940 | -0.37(-0.61%) |
Nov 11, 2022 | 60.74 | 60.75 | 59.55 | 60.00 | 1,902,040 | -0.67(-1.11%) |
Nov 10, 2022 | 60.33 | 60.77 | 59.74 | 60.67 | 3,024,072 | +1.75(+2.97%) |
Nov 09, 2022 | 59.30 | 59.68 | 58.84 | 58.92 | 1,436,404 | -0.56(-0.94%) |
Nov 08, 2022 | 59.21 | 59.82 | 58.99 | 59.48 | 1,916,214 | +0.36(+0.60%) |
Nov 07, 2022 | 59.21 | 59.31 | 58.68 | 59.12 | 1,840,900 | +0.01(+0.02%) |
Nov 04, 2022 | 58.94 | 59.37 | 58.28 | 59.11 | 2,050,942 | +0.54(+0.92%) |
Nov 03, 2022 | 58.27 | 58.95 | 57.98 | 58.57 | 2,950,487 | -0.11(-0.18%) |
Nov 02, 2022 | 59.37 | 58.66 | 58.68 | 3,013,486 | -0.78(-1.31%) | |
Nov 01, 2022 | 59.75 | 59.76 | 59.17 | 59.46 | 2,358,494 | +0.00(+0.00%) |
Oct 31, 2022 | 59.47 | 59.78 | 59.27 | 59.46 | 1,868,274 | -0.23(-0.39%) |
Oct 28, 2022 | 58.41 | 59.78 | 58.40 | 59.69 | 2,692,368 | +1.42(+2.43%) |
Oct 27, 2022 | 58.25 | 58.79 | 58.18 | 58.27 | 1,609,415 | +0.29(+0.50%) |
Oct 26, 2022 | 58.13 | 58.40 | 57.73 | 57.99 | 1,877,129 | +0.10(+0.17%) |
Oct 25, 2022 | 57.08 | 57.95 | 57.06 | 57.89 | 1,636,249 | +0.69(+1.21%) |
Oct 24, 2022 | 56.92 | 57.46 | 56.71 | 57.20 | 1,748,773 | +0.66(+1.17%) |
Oct 21, 2022 | 55.71 | 56.67 | 55.38 | 56.54 | 2,570,587 | +0.92(+1.66%) |
Oct 20, 2022 | 56.45 | 56.50 | 55.50 | 55.61 | 2,188,659 | -0.81(-1.43%) |
Oct 19, 2022 | 56.62 | 56.85 | 56.03 | 56.42 | 1,292,359 | -0.52(-0.91%) |
Oct 18, 2022 | 56.98 | 57.25 | 56.58 | 56.94 | 2,009,991 | +0.76(+1.35%) |
Oct 17, 2022 | 55.76 | 56.36 | 55.76 | 56.18 | 2,118,168 | +0.99(+1.79%) |
Oct 14, 2022 | 56.49 | 56.71 | 55.05 | 55.19 | 3,228,535 | -0.88(-1.58%) |
Oct 13, 2022 | 53.97 | 56.25 | 53.82 | 56.08 | 5,614,025 | +1.36(+2.49%) |
Oct 12, 2022 | 55.48 | 55.56 | 54.70 | 54.71 | 1,436,365 | -0.65(-1.18%) |
Oct 11, 2022 | 54.97 | 55.88 | 54.95 | 55.36 | 2,703,308 | +0.31(+0.56%) |
Oct 10, 2022 | 55.13 | 55.46 | 54.87 | 55.06 | 2,161,617 | +0.09(+0.16%) |
Oct 07, 2022 | 55.77 | 55.88 | 54.68 | 54.97 | 5,536,101 | -1.07(-1.90%) |
Oct 06, 2022 | 57.10 | 57.12 | 55.96 | 56.04 | 2,893,635 | -1.24(-2.16%) |
Oct 05, 2022 | 57.52 | 57.68 | 56.82 | 57.28 | 2,508,892 | -0.68(-1.18%) |
Oct 04, 2022 | 57.30 | 58.10 | 57.16 | 57.96 | 4,041,171 | +1.07(+1.88%) |
Oct 03, 2022 | 56.18 | 57.13 | 55.92 | 56.89 | 4,138,268 | +1.31(+2.35%) |
Sep 30, 2022 | 56.47 | 56.65 | 55.52 | 55.59 | 4,699,636 | -0.76(-1.35%) |
Sep 29, 2022 | 57.29 | 57.36 | 56.15 | 56.34 | 4,459,478 | -1.18(-2.06%) |
Sep 28, 2022 | 57.09 | 57.82 | 56.71 | 57.53 | 4,433,738 | +0.77(+1.35%) |
Sep 27, 2022 | 57.82 | 57.98 | 56.56 | 56.76 | 4,515,706 | -0.72(-1.25%) |
Sep 26, 2022 | 58.13 | 58.16 | 57.10 | 57.48 | 4,466,014 | -0.83(-1.42%) |
Sep 23, 2022 | 58.47 | 58.63 | 57.65 | 58.31 | 6,855,873 | -0.58(-0.98%) |
Sep 22, 2022 | 58.93 | 59.24 | 58.54 | 58.88 | 3,482,642 | -0.10(-0.16%) |
Sep 21, 2022 | 59.93 | 60.41 | 58.98 | 58.98 | 3,950,469 | -0.62(-1.03%) |
Sep 20, 2022 | 60.05 | 60.05 | 59.16 | 59.59 | 2,863,306 | -0.84(-1.38%) |
Sep 19, 2022 | 59.82 | 60.43 | 59.59 | 60.43 | 3,486,916 | +0.37(+0.61%) |
Sep 16, 2022 | 59.89 | 60.13 | 59.72 | 60.06 | 2,866,025 | -0.08(-0.13%) |
Sep 15, 2022 | 60.79 | 60.79 | 60.06 | 60.14 | 3,824,418 | -0.71(-1.17%) |
Sep 14, 2022 | 60.95 | 61.20 | 60.51 | 60.85 | 2,279,923 | +0.00(+0.00%) |
Sep 13, 2022 | 61.96 | 62.06 | 60.65 | 60.85 | 6,111,039 | -1.80(-2.88%) |
Sep 12, 2022 | 62.39 | 62.83 | 62.33 | 62.65 | 2,793,257 | +0.45(+0.72%) |
Sep 09, 2022 | 62.03 | 62.43 | 61.77 | 62.20 | 1,846,607 | +0.37(+0.61%) |
Sep 08, 2022 | 61.49 | 62.00 | 61.36 | 61.83 | 3,023,931 | +0.06(+0.09%) |
Sep 07, 2022 | 60.57 | 61.83 | 60.57 | 61.77 | 3,291,428 | +1.31(+2.17%) |
Sep 06, 2022 | 60.63 | 61.12 | 60.28 | 60.45 | 2,576,851 | -0.05(-0.08%) |
Sep 02, 2022 | 61.51 | 61.81 | 60.31 | 60.50 | 5,897,286 | -0.68(-1.11%) |