Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.83 | 55.34 | 53.44 | 55.21 | 10,245,346 | +1.21(+2.24%) |
Nov 29, 2022 | 54.44 | 54.44 | 53.70 | 54.00 | 4,311,609 | -0.77(-1.40%) |
Nov 28, 2022 | 55.20 | 55.73 | 54.60 | 54.76 | 7,160,803 | -0.82(-1.48%) |
Nov 25, 2022 | 55.46 | 55.98 | 55.33 | 55.59 | 1,884,113 | +0.45(+0.82%) |
Nov 23, 2022 | 54.27 | 55.23 | 54.23 | 55.13 | 3,994,859 | +0.70(+1.29%) |
Nov 22, 2022 | 54.01 | 54.66 | 53.89 | 54.43 | 3,961,046 | +0.64(+1.19%) |
Nov 21, 2022 | 53.35 | 54.19 | 53.33 | 53.79 | 5,658,887 | +0.34(+0.64%) |
Nov 18, 2022 | 53.12 | 53.51 | 52.84 | 53.44 | 8,156,538 | +0.71(+1.35%) |
Nov 17, 2022 | 53.03 | 53.55 | 52.55 | 52.73 | 4,053,119 | -1.12(-2.08%) |
Nov 16, 2022 | 53.12 | 53.98 | 53.12 | 53.85 | 4,603,685 | +0.66(+1.24%) |
Nov 15, 2022 | 53.07 | 53.83 | 52.69 | 53.19 | 6,172,665 | +0.83(+1.59%) |
Nov 14, 2022 | 55.80 | 55.94 | 52.35 | 52.36 | 17,668,452 | -3.34(-6.00%) |
Nov 11, 2022 | 56.28 | 56.28 | 55.08 | 55.70 | 6,215,615 | -0.64(-1.14%) |
Nov 10, 2022 | 55.73 | 56.66 | 54.82 | 56.34 | 9,500,697 | +1.76(+3.23%) |
Nov 09, 2022 | 54.94 | 55.56 | 54.11 | 54.58 | 12,326,421 | -1.99(-3.51%) |
Nov 08, 2022 | 57.18 | 57.29 | 56.25 | 56.57 | 8,932,720 | -0.29(-0.51%) |
Nov 07, 2022 | 58.77 | 58.94 | 53.91 | 56.86 | 22,764,628 | -3.79(-6.24%) |
Nov 04, 2022 | 60.83 | 61.81 | 59.93 | 60.64 | 8,435,963 | -1.90(-3.03%) |
Nov 03, 2022 | 61.82 | 63.05 | 61.66 | 62.54 | 4,173,613 | +0.17(+0.28%) |
Nov 02, 2022 | 62.77 | 62.36 | 62.37 | 3,469,209 | -0.61(-0.98%) | |
Nov 01, 2022 | 63.26 | 63.53 | 62.75 | 62.98 | 4,184,758 | -0.23(-0.36%) |
Oct 31, 2022 | 63.85 | 63.96 | 62.60 | 63.21 | 8,094,928 | +0.51(+0.81%) |
Oct 28, 2022 | 61.13 | 62.82 | 60.74 | 62.70 | 3,393,295 | +1.84(+3.03%) |
Oct 27, 2022 | 60.99 | 61.48 | 60.58 | 60.86 | 3,057,475 | +0.23(+0.37%) |
Oct 26, 2022 | 60.90 | 61.20 | 60.08 | 60.64 | 4,653,428 | +0.18(+0.30%) |
Oct 25, 2022 | 59.76 | 60.73 | 59.51 | 60.45 | 4,548,113 | +0.82(+1.38%) |
Oct 24, 2022 | 59.62 | 60.24 | 59.05 | 59.63 | 6,472,566 | +0.43(+0.73%) |
Oct 21, 2022 | 58.12 | 59.52 | 57.79 | 59.20 | 3,992,736 | +1.01(+1.74%) |
Oct 20, 2022 | 58.75 | 59.27 | 57.92 | 58.19 | 3,652,923 | -1.16(-1.95%) |
Oct 19, 2022 | 59.35 | 59.84 | 58.77 | 59.34 | 2,674,262 | -0.77(-1.28%) |
Oct 18, 2022 | 60.12 | 60.58 | 59.82 | 60.11 | 3,215,264 | +1.14(+1.93%) |
Oct 17, 2022 | 58.87 | 59.72 | 58.46 | 58.97 | 4,783,803 | +0.88(+1.51%) |
Oct 14, 2022 | 59.24 | 59.56 | 57.77 | 58.10 | 5,067,396 | -0.66(-1.12%) |
Oct 13, 2022 | 55.99 | 59.09 | 55.74 | 58.76 | 6,891,494 | +2.15(+3.80%) |
Oct 12, 2022 | 58.46 | 58.57 | 56.48 | 56.61 | 7,060,050 | -1.96(-3.35%) |
Oct 11, 2022 | 57.95 | 59.26 | 57.72 | 58.57 | 4,600,374 | +0.30(+0.51%) |
Oct 10, 2022 | 58.18 | 59.05 | 57.96 | 58.27 | 4,304,075 | +0.10(+0.17%) |
Oct 07, 2022 | 59.48 | 59.78 | 57.85 | 58.17 | 5,193,469 | -1.42(-2.38%) |
Oct 06, 2022 | 61.94 | 61.94 | 59.46 | 59.59 | 8,178,306 | -2.76(-4.42%) |
Oct 05, 2022 | 63.80 | 63.82 | 61.82 | 62.34 | 5,437,876 | -2.25(-3.48%) |
Oct 04, 2022 | 64.25 | 65.05 | 63.88 | 64.59 | 6,668,653 | +0.37(+0.58%) |
Oct 03, 2022 | 63.80 | 64.97 | 63.11 | 64.22 | 7,090,323 | +1.79(+2.86%) |
Sep 30, 2022 | 64.56 | 64.67 | 62.34 | 62.43 | 6,561,463 | -1.76(-2.74%) |
Sep 29, 2022 | 67.37 | 67.45 | 64.09 | 64.19 | 5,765,075 | -3.43(-5.08%) |
Sep 28, 2022 | 67.62 | 67.99 | 66.76 | 67.63 | 3,272,620 | +0.75(+1.12%) |
Sep 27, 2022 | 68.85 | 68.87 | 66.82 | 66.88 | 4,225,977 | -1.64(-2.39%) |
Sep 26, 2022 | 69.81 | 70.03 | 67.91 | 68.51 | 3,556,191 | -1.73(-2.46%) |
Sep 23, 2022 | 70.19 | 70.32 | 69.34 | 70.24 | 3,867,143 | -0.62(-0.88%) |
Sep 22, 2022 | 71.03 | 71.10 | 70.47 | 70.86 | 3,281,894 | -0.44(-0.62%) |
Sep 21, 2022 | 72.63 | 73.45 | 71.28 | 71.30 | 4,002,282 | -0.99(-1.37%) |
Sep 20, 2022 | 72.87 | 72.93 | 71.77 | 72.30 | 3,120,954 | -1.04(-1.42%) |
Sep 19, 2022 | 72.77 | 73.43 | 72.34 | 73.34 | 2,787,864 | +0.33(+0.45%) |
Sep 16, 2022 | 73.05 | 73.73 | 72.85 | 73.01 | 15,643,385 | -0.09(-0.12%) |
Sep 15, 2022 | 74.52 | 74.52 | 72.98 | 73.10 | 5,447,282 | -1.37(-1.84%) |
Sep 14, 2022 | 74.30 | 75.20 | 74.20 | 74.48 | 5,965,786 | +0.18(+0.24%) |
Sep 13, 2022 | 75.42 | 75.87 | 74.01 | 74.29 | 3,378,130 | -1.77(-2.33%) |
Sep 12, 2022 | 75.42 | 76.29 | 75.31 | 76.07 | 4,096,246 | +0.94(+1.25%) |
Sep 09, 2022 | 74.98 | 75.78 | 74.58 | 75.13 | 2,873,583 | +0.35(+0.47%) |
Sep 08, 2022 | 75.23 | 75.61 | 74.64 | 74.77 | 3,178,538 | -0.56(-0.74%) |
Sep 07, 2022 | 74.08 | 75.49 | 73.99 | 75.33 | 3,811,984 | +1.71(+2.32%) |
Sep 06, 2022 | 74.29 | 74.67 | 73.44 | 73.63 | 4,881,787 | -0.30(-0.40%) |
Sep 02, 2022 | 74.48 | 75.18 | 73.73 | 73.92 | 2,969,716 | -0.48(-0.64%) |