Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.22 | 68.15 | 66.16 | 68.00 | 17,302,970 | +1.66(+2.50%) |
Nov 29, 2022 | 66.43 | 66.49 | 65.96 | 66.35 | 9,980,997 | -0.50(-0.74%) |
Nov 28, 2022 | 67.07 | 67.33 | 66.56 | 66.84 | 9,591,533 | -0.69(-1.03%) |
Nov 25, 2022 | 67.39 | 67.75 | 67.35 | 67.54 | 4,733,591 | +0.39(+0.58%) |
Nov 23, 2022 | 66.21 | 67.17 | 66.21 | 67.15 | 7,527,924 | +0.74(+1.12%) |
Nov 22, 2022 | 66.16 | 66.81 | 65.98 | 66.40 | 7,827,933 | +0.56(+0.85%) |
Nov 21, 2022 | 65.44 | 66.04 | 65.39 | 65.84 | 12,014,624 | +0.30(+0.45%) |
Nov 18, 2022 | 64.79 | 65.61 | 64.76 | 65.55 | 12,333,190 | +1.36(+2.12%) |
Nov 17, 2022 | 64.61 | 64.80 | 63.87 | 64.19 | 12,209,344 | -1.14(-1.75%) |
Nov 16, 2022 | 64.78 | 65.66 | 64.78 | 65.33 | 13,897,828 | +0.58(+0.90%) |
Nov 15, 2022 | 64.72 | 65.19 | 63.97 | 64.75 | 14,307,489 | +0.70(+1.10%) |
Nov 14, 2022 | 64.85 | 65.20 | 64.01 | 64.04 | 10,761,623 | -0.77(-1.19%) |
Nov 11, 2022 | 65.55 | 65.72 | 64.20 | 64.81 | 16,083,729 | -0.73(-1.12%) |
Nov 10, 2022 | 64.48 | 65.67 | 63.53 | 65.55 | 18,817,932 | +2.95(+4.71%) |
Nov 09, 2022 | 62.83 | 63.31 | 62.47 | 62.60 | 13,549,948 | -0.50(-0.78%) |
Nov 08, 2022 | 62.74 | 63.48 | 62.54 | 63.09 | 13,039,488 | +0.44(+0.70%) |
Nov 07, 2022 | 63.75 | 63.85 | 61.66 | 62.65 | 15,016,479 | -1.22(-1.91%) |
Nov 04, 2022 | 63.61 | 64.13 | 62.76 | 63.87 | 12,761,393 | +0.39(+0.61%) |
Nov 03, 2022 | 62.61 | 64.04 | 62.26 | 63.48 | 15,050,200 | +0.28(+0.44%) |
Nov 02, 2022 | 63.61 | 63.18 | 63.21 | 22,415,636 | -0.62(-0.97%) | |
Nov 01, 2022 | 63.96 | 64.20 | 63.32 | 63.82 | 11,280,833 | +0.25(+0.39%) |
Oct 31, 2022 | 64.01 | 64.28 | 63.19 | 63.58 | 11,443,801 | -0.60(-0.93%) |
Oct 28, 2022 | 62.72 | 64.31 | 62.63 | 64.18 | 14,277,846 | +1.71(+2.74%) |
Oct 27, 2022 | 62.41 | 63.17 | 62.28 | 62.46 | 12,874,662 | +0.49(+0.80%) |
Oct 26, 2022 | 62.33 | 62.64 | 61.70 | 61.97 | 14,216,562 | -0.03(-0.05%) |
Oct 25, 2022 | 60.98 | 62.15 | 60.83 | 62.00 | 14,915,829 | +1.22(+2.01%) |
Oct 24, 2022 | 60.60 | 61.25 | 60.12 | 60.78 | 10,535,979 | +0.50(+0.84%) |
Oct 21, 2022 | 59.40 | 60.72 | 58.99 | 60.27 | 16,327,014 | +1.09(+1.85%) |
Oct 20, 2022 | 60.73 | 60.73 | 58.89 | 59.18 | 16,300,381 | -1.53(-2.52%) |
Oct 19, 2022 | 60.71 | 61.12 | 60.18 | 60.71 | 13,490,440 | -0.80(-1.30%) |
Oct 18, 2022 | 61.61 | 61.84 | 60.90 | 61.51 | 16,850,250 | +1.10(+1.83%) |
Oct 17, 2022 | 59.98 | 60.98 | 59.98 | 60.41 | 14,835,206 | +1.24(+2.09%) |
Oct 14, 2022 | 60.65 | 61.09 | 58.87 | 59.17 | 20,643,256 | -0.87(-1.44%) |
Oct 13, 2022 | 57.68 | 60.27 | 57.45 | 60.03 | 32,309,486 | +1.47(+2.50%) |
Oct 12, 2022 | 60.49 | 60.61 | 58.53 | 58.57 | 21,970,164 | -2.02(-3.33%) |
Oct 11, 2022 | 60.58 | 61.38 | 60.26 | 60.59 | 18,024,678 | -0.22(-0.36%) |
Oct 10, 2022 | 60.83 | 61.53 | 60.72 | 60.81 | 17,350,110 | +0.10(+0.17%) |
Oct 07, 2022 | 61.81 | 62.03 | 60.28 | 60.70 | 22,145,802 | -1.29(-2.07%) |
Oct 06, 2022 | 63.82 | 63.93 | 61.92 | 61.99 | 26,964,022 | -2.11(-3.30%) |
Oct 05, 2022 | 64.72 | 64.72 | 63.38 | 64.10 | 18,072,148 | -1.46(-2.22%) |
Oct 04, 2022 | 64.64 | 65.61 | 64.24 | 65.56 | 17,852,764 | +1.36(+2.12%) |
Oct 03, 2022 | 63.39 | 64.54 | 62.95 | 64.20 | 26,728,964 | +1.83(+2.93%) |
Sep 30, 2022 | 63.90 | 64.15 | 62.23 | 62.37 | 23,924,246 | -1.23(-1.93%) |
Sep 29, 2022 | 65.91 | 66.06 | 63.46 | 63.60 | 21,355,500 | -2.66(-4.01%) |
Sep 28, 2022 | 66.31 | 66.66 | 65.44 | 66.25 | 24,097,100 | +0.70(+1.07%) |
Sep 27, 2022 | 67.11 | 67.21 | 65.22 | 65.55 | 20,107,596 | -1.12(-1.69%) |
Sep 26, 2022 | 68.15 | 68.23 | 66.00 | 66.67 | 18,874,852 | -1.65(-2.41%) |
Sep 23, 2022 | 68.44 | 68.54 | 67.44 | 68.32 | 17,027,194 | -0.80(-1.16%) |
Sep 22, 2022 | 69.31 | 69.58 | 68.76 | 69.12 | 18,224,666 | -0.25(-0.36%) |
Sep 21, 2022 | 70.78 | 71.26 | 69.34 | 69.36 | 15,998,005 | -0.96(-1.37%) |
Sep 20, 2022 | 70.90 | 70.90 | 69.82 | 70.33 | 12,421,254 | -1.04(-1.45%) |
Sep 19, 2022 | 70.20 | 71.37 | 70.01 | 71.36 | 11,272,187 | +0.94(+1.34%) |
Sep 16, 2022 | 70.43 | 70.97 | 70.30 | 70.42 | 17,037,796 | -0.26(-0.37%) |
Sep 15, 2022 | 71.91 | 71.91 | 70.51 | 70.68 | 19,093,246 | -1.81(-2.49%) |
Sep 14, 2022 | 71.93 | 72.90 | 71.86 | 72.49 | 11,784,665 | +0.59(+0.82%) |
Sep 13, 2022 | 73.12 | 73.43 | 71.55 | 71.90 | 18,588,164 | -1.97(-2.66%) |
Sep 12, 2022 | 73.37 | 73.97 | 73.14 | 73.87 | 11,992,314 | +0.70(+0.96%) |
Sep 09, 2022 | 73.31 | 73.59 | 72.67 | 73.17 | 11,199,786 | +0.29(+0.40%) |
Sep 08, 2022 | 72.66 | 73.36 | 72.49 | 72.88 | 13,295,593 | -0.06(-0.08%) |
Sep 07, 2022 | 71.06 | 73.04 | 70.99 | 72.94 | 16,660,532 | +2.21(+3.13%) |
Sep 06, 2022 | 70.94 | 71.71 | 70.54 | 70.72 | 17,396,268 | +0.18(+0.25%) |
Sep 02, 2022 | 71.49 | 72.16 | 70.33 | 70.54 | 13,502,666 | -0.77(-1.07%) |