Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.95 | 62.56 | 59.82 | 62.56 | 2,801,341 | +2.64(+4.41%) |
Nov 29, 2022 | 60.36 | 60.44 | 59.64 | 59.92 | 1,651,583 | -0.42(-0.70%) |
Nov 28, 2022 | 60.92 | 61.22 | 60.16 | 60.34 | 1,484,771 | -1.04(-1.70%) |
Nov 25, 2022 | 61.34 | 61.51 | 61.24 | 61.38 | 766,294 | -0.21(-0.34%) |
Nov 23, 2022 | 61.06 | 61.74 | 61.01 | 61.59 | 1,442,673 | +0.59(+0.97%) |
Nov 22, 2022 | 60.33 | 61.05 | 59.99 | 61.00 | 1,422,579 | +0.87(+1.44%) |
Nov 21, 2022 | 60.42 | 60.64 | 59.98 | 60.13 | 1,845,976 | -0.59(-0.97%) |
Nov 18, 2022 | 61.26 | 61.30 | 60.20 | 60.72 | 1,875,571 | +0.07(+0.11%) |
Nov 17, 2022 | 60.02 | 60.94 | 60.00 | 60.65 | 3,033,014 | -0.28(-0.45%) |
Nov 16, 2022 | 61.13 | 61.35 | 60.73 | 60.93 | 2,700,330 | -0.60(-0.98%) |
Nov 15, 2022 | 62.12 | 62.28 | 60.87 | 61.53 | 3,887,259 | +0.68(+1.12%) |
Nov 14, 2022 | 61.03 | 61.63 | 60.67 | 60.85 | 2,584,242 | -0.66(-1.07%) |
Nov 11, 2022 | 60.54 | 61.66 | 60.30 | 61.51 | 3,963,857 | +1.03(+1.69%) |
Nov 10, 2022 | 58.89 | 60.56 | 58.59 | 60.49 | 5,788,105 | +4.18(+7.42%) |
Nov 09, 2022 | 57.25 | 57.51 | 56.23 | 56.31 | 2,103,502 | -1.35(-2.34%) |
Nov 08, 2022 | 57.61 | 58.28 | 56.92 | 57.66 | 7,505,905 | +0.30(+0.52%) |
Nov 07, 2022 | 56.94 | 57.47 | 56.53 | 57.36 | 2,185,027 | +0.59(+1.04%) |
Nov 04, 2022 | 56.99 | 57.18 | 55.56 | 56.77 | 3,203,535 | +0.86(+1.53%) |
Nov 03, 2022 | 56.31 | 56.64 | 55.81 | 55.91 | 3,543,295 | -1.04(-1.83%) |
Nov 02, 2022 | 58.85 | 56.95 | 56.96 | 3,497,129 | -1.96(-3.33%) | |
Nov 01, 2022 | 60.23 | 60.37 | 58.79 | 58.92 | 3,126,288 | -0.62(-1.04%) |
Oct 31, 2022 | 59.71 | 59.92 | 59.23 | 59.54 | 2,472,381 | -0.64(-1.06%) |
Oct 28, 2022 | 58.36 | 60.28 | 58.35 | 60.18 | 2,391,242 | +1.53(+2.60%) |
Oct 27, 2022 | 59.39 | 59.63 | 58.52 | 58.65 | 2,666,877 | -0.92(-1.54%) |
Oct 26, 2022 | 59.47 | 60.75 | 59.35 | 59.57 | 2,153,400 | -1.27(-2.09%) |
Oct 25, 2022 | 59.75 | 60.91 | 59.69 | 60.84 | 2,351,894 | +1.20(+2.02%) |
Oct 24, 2022 | 59.09 | 59.87 | 58.43 | 59.64 | 2,630,455 | +0.71(+1.20%) |
Oct 21, 2022 | 57.25 | 58.99 | 57.05 | 58.93 | 2,734,670 | +1.44(+2.50%) |
Oct 20, 2022 | 57.76 | 58.70 | 57.29 | 57.49 | 2,014,680 | -0.43(-0.75%) |
Oct 19, 2022 | 57.91 | 58.48 | 57.37 | 57.92 | 2,229,331 | -0.44(-0.76%) |
Oct 18, 2022 | 59.31 | 59.40 | 57.79 | 58.37 | 2,172,370 | +0.59(+1.02%) |
Oct 17, 2022 | 57.13 | 57.93 | 57.10 | 57.78 | 1,927,477 | +1.86(+3.33%) |
Oct 14, 2022 | 58.09 | 58.25 | 55.81 | 55.91 | 6,346,823 | -1.69(-2.93%) |
Oct 13, 2022 | 54.77 | 57.87 | 54.50 | 57.60 | 4,087,662 | +1.41(+2.51%) |
Oct 12, 2022 | 56.34 | 56.72 | 56.06 | 56.19 | 2,108,346 | -0.10(-0.18%) |
Oct 11, 2022 | 56.62 | 57.26 | 55.92 | 56.29 | 3,290,726 | -0.67(-1.18%) |
Oct 10, 2022 | 57.60 | 57.68 | 56.48 | 56.96 | 2,204,304 | -0.57(-0.99%) |
Oct 07, 2022 | 58.80 | 58.80 | 57.23 | 57.53 | 2,673,016 | -2.15(-3.60%) |
Oct 06, 2022 | 59.94 | 60.57 | 59.62 | 59.68 | 3,450,965 | -0.47(-0.79%) |
Oct 05, 2022 | 59.40 | 60.55 | 58.92 | 60.15 | 2,996,651 | -0.07(-0.11%) |
Oct 04, 2022 | 59.51 | 60.32 | 59.51 | 60.22 | 2,514,699 | +1.86(+3.19%) |
Oct 03, 2022 | 57.49 | 58.70 | 57.09 | 58.36 | 2,414,642 | +1.34(+2.35%) |
Sep 30, 2022 | 57.80 | 58.62 | 56.96 | 57.02 | 3,637,328 | -0.97(-1.67%) |
Sep 29, 2022 | 58.76 | 58.79 | 57.37 | 57.98 | 2,963,695 | -1.53(-2.57%) |
Sep 28, 2022 | 58.41 | 59.82 | 58.08 | 59.51 | 5,023,215 | +1.08(+1.86%) |
Sep 27, 2022 | 59.18 | 59.63 | 57.95 | 58.43 | 3,364,908 | +0.00(+0.00%) |
Sep 26, 2022 | 58.51 | 59.50 | 58.27 | 58.43 | 3,016,047 | -0.36(-0.62%) |
Sep 23, 2022 | 59.16 | 59.17 | 58.04 | 58.79 | 2,934,713 | -0.92(-1.55%) |
Sep 22, 2022 | 60.03 | 60.32 | 59.48 | 59.71 | 3,196,534 | -0.61(-1.01%) |
Sep 21, 2022 | 61.68 | 62.44 | 60.30 | 60.32 | 2,057,652 | -1.10(-1.79%) |
Sep 20, 2022 | 61.43 | 61.87 | 60.91 | 61.42 | 2,850,372 | -0.59(-0.95%) |
Sep 19, 2022 | 60.94 | 62.04 | 60.90 | 62.01 | 1,500,854 | +0.52(+0.85%) |
Sep 16, 2022 | 61.27 | 61.62 | 60.77 | 61.49 | 1,875,361 | -0.47(-0.76%) |
Sep 15, 2022 | 62.57 | 63.15 | 61.70 | 61.96 | 1,786,068 | -0.99(-1.58%) |
Sep 14, 2022 | 62.93 | 63.26 | 62.35 | 62.96 | 1,528,354 | +0.30(+0.49%) |
Sep 13, 2022 | 64.38 | 64.51 | 62.50 | 62.65 | 1,861,229 | -3.42(-5.18%) |
Sep 12, 2022 | 65.59 | 66.14 | 65.55 | 66.07 | 1,576,788 | +0.81(+1.24%) |
Sep 09, 2022 | 64.47 | 65.41 | 64.42 | 65.27 | 1,159,889 | +1.23(+1.92%) |
Sep 08, 2022 | 63.17 | 64.22 | 62.93 | 64.04 | 1,576,724 | +0.43(+0.68%) |
Sep 07, 2022 | 62.42 | 63.80 | 62.40 | 63.61 | 1,509,474 | +1.23(+1.97%) |
Sep 06, 2022 | 62.82 | 62.99 | 61.90 | 62.38 | 2,608,642 | -0.29(-0.45%) |
Sep 02, 2022 | 64.11 | 64.37 | 62.35 | 62.66 | 2,445,643 | -0.80(-1.25%) |