Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.09 | 56.64 | 54.69 | 56.50 | 10,011,219 | +1.24(+2.24%) |
Nov 29, 2022 | 55.71 | 55.71 | 54.95 | 55.26 | 4,213,080 | -0.79(-1.40%) |
Nov 28, 2022 | 56.49 | 57.03 | 55.88 | 56.04 | 6,997,164 | -0.84(-1.48%) |
Nov 25, 2022 | 56.76 | 57.29 | 56.63 | 56.89 | 1,841,057 | +0.46(+0.82%) |
Nov 23, 2022 | 55.54 | 56.53 | 55.50 | 56.42 | 3,903,568 | +0.72(+1.29%) |
Nov 22, 2022 | 55.28 | 55.93 | 55.15 | 55.70 | 3,870,528 | +0.66(+1.19%) |
Nov 21, 2022 | 54.59 | 55.45 | 54.57 | 55.05 | 5,529,570 | +0.35(+0.64%) |
Nov 18, 2022 | 54.36 | 54.76 | 54.08 | 54.69 | 7,970,145 | +0.73(+1.35%) |
Nov 17, 2022 | 54.27 | 54.80 | 53.78 | 53.96 | 3,960,497 | -1.15(-2.08%) |
Nov 16, 2022 | 54.36 | 55.24 | 54.36 | 55.11 | 4,498,481 | +0.67(+1.24%) |
Nov 15, 2022 | 54.31 | 55.09 | 53.92 | 54.44 | 6,031,608 | +0.85(+1.59%) |
Nov 14, 2022 | 57.11 | 57.25 | 53.58 | 53.59 | 17,264,692 | -3.42(-6.00%) |
Nov 11, 2022 | 57.60 | 57.60 | 56.37 | 57.01 | 6,073,575 | -0.66(-1.14%) |
Nov 10, 2022 | 57.03 | 57.99 | 56.10 | 57.66 | 9,283,587 | +1.80(+3.23%) |
Nov 09, 2022 | 56.23 | 56.86 | 55.38 | 55.86 | 12,044,737 | -2.03(-3.51%) |
Nov 08, 2022 | 58.51 | 58.63 | 57.57 | 57.89 | 8,728,590 | -0.30(-0.51%) |
Nov 07, 2022 | 60.15 | 60.32 | 55.17 | 58.19 | 22,244,410 | -3.87(-6.24%) |
Nov 04, 2022 | 62.25 | 63.26 | 61.33 | 62.06 | 8,243,185 | -1.94(-3.03%) |
Nov 03, 2022 | 63.26 | 64.52 | 63.10 | 64.00 | 4,078,238 | +0.18(+0.28%) |
Nov 02, 2022 | 64.24 | 63.82 | 63.83 | 3,389,930 | -0.63(-0.98%) | |
Nov 01, 2022 | 64.73 | 65.02 | 64.22 | 64.46 | 4,089,128 | -0.23(-0.36%) |
Oct 31, 2022 | 65.34 | 65.46 | 64.07 | 64.69 | 7,909,943 | +0.52(+0.81%) |
Oct 28, 2022 | 62.56 | 64.29 | 62.16 | 64.17 | 3,315,751 | +1.89(+3.03%) |
Oct 27, 2022 | 62.41 | 62.92 | 62.00 | 62.28 | 2,987,605 | +0.23(+0.37%) |
Oct 26, 2022 | 62.32 | 62.63 | 61.48 | 62.05 | 4,547,088 | +0.18(+0.30%) |
Oct 25, 2022 | 61.16 | 62.16 | 60.90 | 61.87 | 4,444,179 | +0.84(+1.38%) |
Oct 24, 2022 | 61.02 | 61.65 | 60.43 | 61.03 | 6,324,655 | +0.44(+0.73%) |
Oct 21, 2022 | 59.47 | 60.91 | 59.14 | 60.58 | 3,901,494 | +1.04(+1.74%) |
Oct 20, 2022 | 60.12 | 60.66 | 59.27 | 59.55 | 3,569,446 | -1.18(-1.95%) |
Oct 19, 2022 | 60.74 | 61.24 | 60.15 | 60.73 | 2,613,150 | -0.79(-1.28%) |
Oct 18, 2022 | 61.53 | 62.00 | 61.22 | 61.52 | 3,141,789 | +1.16(+1.93%) |
Oct 17, 2022 | 60.24 | 61.12 | 59.83 | 60.35 | 4,674,483 | +0.90(+1.51%) |
Oct 14, 2022 | 60.63 | 60.95 | 59.12 | 59.46 | 4,951,596 | -0.67(-1.12%) |
Oct 13, 2022 | 57.30 | 60.47 | 57.04 | 60.13 | 6,734,010 | +2.20(+3.80%) |
Oct 12, 2022 | 59.83 | 59.94 | 57.80 | 57.93 | 6,898,714 | -2.01(-3.35%) |
Oct 11, 2022 | 59.31 | 60.65 | 59.07 | 59.94 | 4,495,246 | +0.30(+0.51%) |
Oct 10, 2022 | 59.54 | 60.44 | 59.32 | 59.63 | 4,205,718 | +0.10(+0.17%) |
Oct 07, 2022 | 60.87 | 61.18 | 59.21 | 59.53 | 5,074,788 | -1.45(-2.38%) |
Oct 06, 2022 | 63.38 | 63.38 | 60.85 | 60.98 | 7,991,416 | -2.82(-4.42%) |
Oct 05, 2022 | 65.29 | 65.31 | 63.26 | 63.80 | 5,313,609 | -2.30(-3.48%) |
Oct 04, 2022 | 65.75 | 66.57 | 65.37 | 66.10 | 6,516,261 | +0.38(+0.58%) |
Oct 03, 2022 | 65.29 | 66.49 | 64.59 | 65.72 | 6,928,295 | +1.83(+2.86%) |
Sep 30, 2022 | 66.07 | 66.19 | 63.80 | 63.89 | 6,411,520 | -1.80(-2.74%) |
Sep 29, 2022 | 68.94 | 69.02 | 65.59 | 65.70 | 5,633,331 | -3.51(-5.08%) |
Sep 28, 2022 | 69.20 | 69.58 | 68.32 | 69.21 | 3,197,835 | +0.77(+1.12%) |
Sep 27, 2022 | 70.46 | 70.48 | 68.39 | 68.44 | 4,129,405 | -1.67(-2.39%) |
Sep 26, 2022 | 71.44 | 71.67 | 69.50 | 70.12 | 3,474,925 | -1.77(-2.46%) |
Sep 23, 2022 | 71.84 | 71.96 | 70.96 | 71.88 | 3,778,771 | -0.64(-0.88%) |
Sep 22, 2022 | 72.69 | 72.76 | 72.12 | 72.52 | 3,206,897 | -0.45(-0.62%) |
Sep 21, 2022 | 74.33 | 75.17 | 72.94 | 72.97 | 3,910,822 | -1.02(-1.37%) |
Sep 20, 2022 | 74.57 | 74.64 | 73.44 | 73.99 | 3,049,634 | -1.06(-1.42%) |
Sep 19, 2022 | 74.47 | 75.14 | 74.04 | 75.05 | 2,724,156 | +0.33(+0.45%) |
Sep 16, 2022 | 74.76 | 75.45 | 74.55 | 74.72 | 15,285,903 | -0.09(-0.12%) |
Sep 15, 2022 | 76.26 | 76.26 | 74.68 | 74.81 | 5,322,801 | -1.41(-1.84%) |
Sep 14, 2022 | 76.04 | 76.96 | 75.93 | 76.22 | 5,829,456 | +0.18(+0.24%) |
Sep 13, 2022 | 77.18 | 77.64 | 75.75 | 76.03 | 3,300,933 | -1.81(-2.33%) |
Sep 12, 2022 | 77.18 | 78.08 | 77.07 | 77.84 | 4,002,638 | +0.96(+1.25%) |
Sep 09, 2022 | 76.73 | 77.55 | 76.32 | 76.88 | 2,807,916 | +0.36(+0.47%) |
Sep 08, 2022 | 76.99 | 77.38 | 76.38 | 76.52 | 3,105,902 | -0.57(-0.74%) |
Sep 07, 2022 | 75.81 | 77.25 | 75.72 | 77.10 | 3,724,872 | +1.75(+2.32%) |
Sep 06, 2022 | 76.02 | 76.42 | 75.15 | 75.35 | 4,770,228 | -0.31(-0.40%) |
Sep 02, 2022 | 76.22 | 76.94 | 75.45 | 75.65 | 2,901,852 | -0.49(-0.64%) |