Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.49 | 56.01 | 54.08 | 55.88 | 10,122,711 | +1.23(+2.24%) |
Nov 29, 2022 | 55.10 | 55.10 | 54.35 | 54.65 | 4,260,000 | -0.78(-1.40%) |
Nov 28, 2022 | 55.87 | 56.41 | 55.26 | 55.43 | 7,075,089 | -0.83(-1.48%) |
Nov 25, 2022 | 56.13 | 56.66 | 56.00 | 56.26 | 1,861,560 | +0.46(+0.82%) |
Nov 23, 2022 | 54.92 | 55.90 | 54.89 | 55.80 | 3,947,041 | +0.71(+1.29%) |
Nov 22, 2022 | 54.67 | 55.32 | 54.54 | 55.09 | 3,913,633 | +0.65(+1.19%) |
Nov 21, 2022 | 53.99 | 54.84 | 53.97 | 54.44 | 5,591,151 | +0.35(+0.64%) |
Nov 18, 2022 | 53.76 | 54.16 | 53.48 | 54.09 | 8,058,906 | +0.72(+1.35%) |
Nov 17, 2022 | 53.67 | 54.20 | 53.19 | 53.37 | 4,004,604 | -1.13(-2.08%) |
Nov 16, 2022 | 53.76 | 54.63 | 53.76 | 54.50 | 4,548,579 | +0.67(+1.24%) |
Nov 15, 2022 | 53.71 | 54.49 | 53.32 | 53.84 | 6,098,780 | +0.84(+1.59%) |
Nov 14, 2022 | 56.48 | 56.62 | 52.99 | 52.99 | 17,456,964 | -3.38(-6.00%) |
Nov 11, 2022 | 56.96 | 56.96 | 55.75 | 56.38 | 6,141,215 | -0.65(-1.14%) |
Nov 10, 2022 | 56.41 | 57.35 | 55.48 | 57.03 | 9,386,975 | +1.78(+3.23%) |
Nov 09, 2022 | 55.61 | 56.23 | 54.77 | 55.24 | 12,178,876 | -2.01(-3.51%) |
Nov 08, 2022 | 57.87 | 57.99 | 56.93 | 57.26 | 8,825,797 | -0.29(-0.51%) |
Nov 07, 2022 | 59.49 | 59.65 | 54.56 | 57.55 | 22,492,140 | -3.83(-6.24%) |
Nov 04, 2022 | 61.56 | 62.56 | 60.66 | 61.38 | 8,334,986 | -1.92(-3.03%) |
Nov 03, 2022 | 62.57 | 63.81 | 62.41 | 63.30 | 4,123,656 | +0.17(+0.28%) |
Nov 02, 2022 | 63.53 | 63.12 | 63.13 | 3,427,683 | -0.62(-0.98%) | |
Nov 01, 2022 | 64.02 | 64.30 | 63.51 | 63.75 | 4,134,667 | -0.23(-0.36%) |
Oct 31, 2022 | 64.63 | 64.73 | 63.36 | 63.98 | 7,998,034 | +0.51(+0.81%) |
Oct 28, 2022 | 61.87 | 63.58 | 61.48 | 63.46 | 3,352,678 | +1.87(+3.03%) |
Oct 27, 2022 | 61.73 | 62.23 | 61.32 | 61.60 | 3,020,877 | +0.23(+0.37%) |
Oct 26, 2022 | 61.64 | 61.94 | 60.80 | 61.37 | 4,597,728 | +0.18(+0.30%) |
Oct 25, 2022 | 60.48 | 61.47 | 60.23 | 61.19 | 4,493,673 | +0.83(+1.38%) |
Oct 24, 2022 | 60.35 | 60.97 | 59.76 | 60.36 | 6,395,091 | +0.44(+0.73%) |
Oct 21, 2022 | 58.82 | 60.24 | 58.49 | 59.92 | 3,944,943 | +1.02(+1.74%) |
Oct 20, 2022 | 59.46 | 59.99 | 58.62 | 58.89 | 3,609,198 | -1.17(-1.95%) |
Oct 19, 2022 | 60.07 | 60.57 | 59.49 | 60.06 | 2,642,252 | -0.78(-1.28%) |
Oct 18, 2022 | 60.85 | 61.32 | 60.55 | 60.84 | 3,176,778 | +1.15(+1.93%) |
Oct 17, 2022 | 59.58 | 60.45 | 59.17 | 59.69 | 4,726,541 | +0.89(+1.51%) |
Oct 14, 2022 | 59.96 | 60.28 | 58.47 | 58.80 | 5,006,740 | -0.67(-1.12%) |
Oct 13, 2022 | 56.67 | 59.80 | 56.41 | 59.47 | 6,809,005 | +2.18(+3.80%) |
Oct 12, 2022 | 59.17 | 59.28 | 57.16 | 57.29 | 6,975,543 | -1.98(-3.35%) |
Oct 11, 2022 | 58.65 | 59.98 | 58.42 | 59.28 | 4,545,308 | +0.30(+0.51%) |
Oct 10, 2022 | 58.88 | 59.77 | 58.66 | 58.97 | 4,252,556 | +0.10(+0.17%) |
Oct 07, 2022 | 60.20 | 60.50 | 58.55 | 58.87 | 5,131,304 | -1.44(-2.38%) |
Oct 06, 2022 | 62.69 | 62.69 | 60.18 | 60.31 | 8,080,414 | -2.79(-4.42%) |
Oct 05, 2022 | 64.57 | 64.59 | 62.57 | 63.10 | 5,372,785 | -2.28(-3.48%) |
Oct 04, 2022 | 65.03 | 65.84 | 64.65 | 65.38 | 6,588,831 | +0.37(+0.58%) |
Oct 03, 2022 | 64.57 | 65.76 | 63.87 | 65.00 | 7,005,453 | +1.81(+2.86%) |
Sep 30, 2022 | 65.34 | 65.46 | 63.10 | 63.19 | 6,482,923 | -1.78(-2.74%) |
Sep 29, 2022 | 68.18 | 68.26 | 64.86 | 64.97 | 5,696,068 | -3.47(-5.08%) |
Sep 28, 2022 | 68.44 | 68.81 | 67.57 | 68.45 | 3,233,448 | +0.76(+1.12%) |
Sep 27, 2022 | 69.68 | 69.70 | 67.63 | 67.69 | 4,175,393 | -1.65(-2.39%) |
Sep 26, 2022 | 70.65 | 70.88 | 68.73 | 69.34 | 3,513,624 | -1.75(-2.46%) |
Sep 23, 2022 | 71.04 | 71.17 | 70.18 | 71.09 | 3,820,854 | -0.63(-0.88%) |
Sep 22, 2022 | 71.89 | 71.96 | 71.33 | 71.72 | 3,242,611 | -0.45(-0.62%) |
Sep 21, 2022 | 73.51 | 74.34 | 72.14 | 72.17 | 3,954,375 | -1.01(-1.37%) |
Sep 20, 2022 | 73.75 | 73.81 | 72.63 | 73.17 | 3,083,597 | -1.05(-1.42%) |
Sep 19, 2022 | 73.65 | 74.32 | 73.22 | 74.23 | 2,754,494 | +0.33(+0.45%) |
Sep 16, 2022 | 73.93 | 74.62 | 73.73 | 73.90 | 15,456,137 | -0.09(-0.12%) |
Sep 15, 2022 | 75.42 | 75.42 | 73.86 | 73.99 | 5,382,079 | -1.39(-1.84%) |
Sep 14, 2022 | 75.20 | 76.12 | 75.09 | 75.38 | 5,894,377 | +0.18(+0.24%) |
Sep 13, 2022 | 76.33 | 76.79 | 74.91 | 75.19 | 3,337,694 | -1.79(-2.33%) |
Sep 12, 2022 | 76.33 | 77.22 | 76.22 | 76.99 | 4,047,214 | +0.95(+1.25%) |
Sep 09, 2022 | 75.89 | 76.69 | 75.48 | 76.04 | 2,839,187 | +0.36(+0.47%) |
Sep 08, 2022 | 76.15 | 76.53 | 75.54 | 75.68 | 3,140,492 | -0.57(-0.74%) |
Sep 07, 2022 | 74.98 | 76.40 | 74.88 | 76.25 | 3,766,355 | +1.73(+2.32%) |
Sep 06, 2022 | 75.19 | 75.58 | 74.33 | 74.52 | 4,823,353 | -0.30(-0.40%) |
Sep 02, 2022 | 75.38 | 76.09 | 74.62 | 74.82 | 2,934,169 | -0.48(-0.64%) |