Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.21 | 65.06 | 63.59 | 64.83 | 43,445,812 | +1.13(+1.77%) |
Nov 29, 2022 | 63.68 | 64.06 | 63.55 | 63.70 | 18,289,590 | +0.18(+0.29%) |
Nov 28, 2022 | 64.03 | 64.30 | 63.48 | 63.52 | 19,274,740 | -0.83(-1.29%) |
Nov 25, 2022 | 64.10 | 64.49 | 64.10 | 64.35 | 11,319,800 | +0.33(+0.51%) |
Nov 23, 2022 | 63.44 | 64.12 | 63.44 | 64.02 | 13,879,366 | +0.70(+1.10%) |
Nov 22, 2022 | 62.85 | 63.35 | 62.75 | 63.33 | 15,216,785 | +0.87(+1.39%) |
Nov 21, 2022 | 62.40 | 62.57 | 62.18 | 62.46 | 22,648,520 | -0.47(-0.75%) |
Nov 18, 2022 | 63.10 | 63.11 | 62.72 | 62.93 | 19,080,724 | +0.13(+0.20%) |
Nov 17, 2022 | 62.03 | 62.84 | 62.01 | 62.81 | 22,020,832 | -0.03(-0.05%) |
Nov 16, 2022 | 63.08 | 63.18 | 62.65 | 62.84 | 23,531,562 | -0.14(-0.23%) |
Nov 15, 2022 | 63.58 | 63.69 | 62.40 | 62.98 | 36,188,676 | +0.42(+0.66%) |
Nov 14, 2022 | 62.72 | 63.12 | 62.56 | 62.56 | 22,361,346 | -0.67(-1.05%) |
Nov 11, 2022 | 62.56 | 63.32 | 62.31 | 63.23 | 24,919,730 | +1.24(+1.99%) |
Nov 10, 2022 | 61.11 | 61.99 | 60.78 | 61.99 | 30,685,656 | +3.29(+5.61%) |
Nov 09, 2022 | 59.12 | 59.54 | 58.69 | 58.70 | 23,208,742 | -0.83(-1.40%) |
Nov 08, 2022 | 59.27 | 59.90 | 59.13 | 59.53 | 20,583,698 | +0.67(+1.13%) |
Nov 07, 2022 | 58.89 | 59.13 | 58.64 | 58.87 | 20,605,666 | +0.18(+0.31%) |
Nov 04, 2022 | 58.12 | 58.75 | 57.75 | 58.68 | 34,946,212 | +2.26(+4.01%) |
Nov 03, 2022 | 56.13 | 56.69 | 56.08 | 56.42 | 24,436,226 | -0.48(-0.85%) |
Nov 02, 2022 | 57.83 | 56.90 | 56.90 | 31,771,210 | -0.84(-1.46%) | |
Nov 01, 2022 | 58.44 | 58.46 | 57.49 | 57.74 | 44,191,956 | +0.45(+0.79%) |
Oct 31, 2022 | 57.18 | 57.42 | 57.10 | 57.29 | 27,985,512 | -0.54(-0.94%) |
Oct 28, 2022 | 57.17 | 57.83 | 57.06 | 57.83 | 19,913,542 | +0.57(+1.00%) |
Oct 27, 2022 | 57.60 | 58.03 | 57.23 | 57.26 | 21,066,850 | -0.54(-0.94%) |
Oct 26, 2022 | 57.24 | 58.20 | 57.22 | 57.80 | 28,050,586 | +0.54(+0.94%) |
Oct 25, 2022 | 56.43 | 57.31 | 56.42 | 57.26 | 22,344,016 | +1.24(+2.21%) |
Oct 24, 2022 | 55.81 | 56.27 | 55.53 | 56.03 | 21,044,090 | +0.01(+0.02%) |
Oct 21, 2022 | 54.52 | 56.03 | 54.30 | 56.02 | 39,092,788 | +0.99(+1.81%) |
Oct 20, 2022 | 55.19 | 55.83 | 54.90 | 55.02 | 26,905,804 | -0.13(-0.23%) |
Oct 19, 2022 | 55.31 | 55.54 | 54.78 | 55.15 | 23,767,440 | -0.69(-1.23%) |
Oct 18, 2022 | 56.26 | 56.32 | 55.43 | 55.83 | 27,823,978 | +0.40(+0.71%) |
Oct 17, 2022 | 55.28 | 55.69 | 55.27 | 55.44 | 33,954,504 | +1.33(+2.46%) |
Oct 14, 2022 | 55.27 | 55.45 | 54.05 | 54.10 | 29,138,008 | -0.82(-1.49%) |
Oct 13, 2022 | 52.88 | 55.18 | 52.75 | 54.92 | 49,702,348 | +1.11(+2.06%) |
Oct 12, 2022 | 53.84 | 54.13 | 53.66 | 53.81 | 25,354,096 | -0.17(-0.32%) |
Oct 11, 2022 | 54.23 | 54.86 | 53.81 | 53.99 | 27,513,910 | -0.60(-1.10%) |
Oct 10, 2022 | 54.87 | 54.92 | 54.27 | 54.59 | 27,444,578 | -0.31(-0.56%) |
Oct 07, 2022 | 55.52 | 55.59 | 54.71 | 54.90 | 22,982,436 | -0.89(-1.59%) |
Oct 06, 2022 | 56.11 | 56.39 | 55.72 | 55.78 | 29,679,316 | -0.99(-1.75%) |
Oct 05, 2022 | 56.43 | 57.10 | 56.11 | 56.78 | 29,557,060 | -0.61(-1.06%) |
Oct 04, 2022 | 56.63 | 57.47 | 56.61 | 57.39 | 33,625,052 | +2.21(+4.01%) |
Oct 03, 2022 | 54.66 | 55.40 | 54.44 | 55.18 | 38,771,684 | +1.07(+1.98%) |
Sep 30, 2022 | 54.05 | 54.77 | 53.99 | 54.10 | 39,885,564 | -0.19(-0.36%) |
Sep 29, 2022 | 54.10 | 54.33 | 53.55 | 54.30 | 32,063,206 | -0.65(-1.18%) |
Sep 28, 2022 | 53.63 | 55.09 | 53.47 | 54.94 | 36,353,688 | +1.29(+2.41%) |
Sep 27, 2022 | 54.28 | 54.57 | 53.34 | 53.65 | 40,108,316 | -0.37(-0.68%) |
Sep 26, 2022 | 54.27 | 54.76 | 53.73 | 54.02 | 44,192,092 | -0.81(-1.48%) |
Sep 23, 2022 | 55.34 | 55.40 | 54.39 | 54.83 | 35,155,896 | -1.81(-3.19%) |
Sep 22, 2022 | 57.02 | 57.13 | 56.36 | 56.63 | 26,296,298 | -0.16(-0.29%) |
Sep 21, 2022 | 57.50 | 58.00 | 56.75 | 56.80 | 23,475,594 | -0.75(-1.31%) |
Sep 20, 2022 | 57.73 | 57.86 | 57.21 | 57.55 | 24,255,442 | -0.99(-1.70%) |
Sep 19, 2022 | 57.68 | 58.59 | 57.67 | 58.55 | 20,311,482 | +0.20(+0.35%) |
Sep 16, 2022 | 58.19 | 58.56 | 58.02 | 58.34 | 33,039,180 | -0.36(-0.61%) |
Sep 15, 2022 | 58.79 | 59.30 | 58.60 | 58.70 | 23,998,976 | -0.52(-0.88%) |
Sep 14, 2022 | 59.21 | 59.47 | 58.87 | 59.22 | 19,724,494 | +0.19(+0.33%) |
Sep 13, 2022 | 60.01 | 60.35 | 58.98 | 59.03 | 27,447,948 | -2.13(-3.47%) |
Sep 12, 2022 | 61.07 | 61.42 | 61.00 | 61.15 | 23,125,954 | +0.84(+1.39%) |
Sep 09, 2022 | 59.95 | 60.37 | 59.91 | 60.31 | 23,453,634 | +1.50(+2.55%) |
Sep 08, 2022 | 58.12 | 58.89 | 58.02 | 58.82 | 18,214,648 | +0.04(+0.07%) |
Sep 07, 2022 | 57.80 | 58.79 | 57.79 | 58.78 | 22,038,966 | +0.51(+0.88%) |
Sep 06, 2022 | 58.69 | 58.82 | 58.06 | 58.27 | 22,632,920 | -0.14(-0.25%) |
Sep 02, 2022 | 59.30 | 59.73 | 58.23 | 58.41 | 29,229,192 | -0.39(-0.66%) |