Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.15 | 65.53 | 63.68 | 65.22 | 4,967,409 | +1.02(+1.58%) |
Nov 29, 2022 | 63.91 | 64.63 | 63.78 | 64.21 | 2,690,363 | +0.40(+0.63%) |
Nov 28, 2022 | 64.48 | 64.63 | 63.47 | 63.81 | 3,062,123 | -0.87(-1.35%) |
Nov 25, 2022 | 65.32 | 65.40 | 64.63 | 64.68 | 1,093,406 | -0.53(-0.81%) |
Nov 23, 2022 | 65.42 | 66.01 | 64.75 | 65.21 | 2,997,585 | -0.08(-0.12%) |
Nov 22, 2022 | 64.42 | 65.43 | 64.35 | 65.29 | 3,169,065 | +1.02(+1.59%) |
Nov 21, 2022 | 64.00 | 64.56 | 63.85 | 64.27 | 2,213,343 | +0.30(+0.47%) |
Nov 18, 2022 | 64.42 | 64.64 | 63.63 | 63.97 | 5,057,930 | +0.22(+0.35%) |
Nov 17, 2022 | 62.15 | 63.79 | 61.98 | 63.75 | 3,393,336 | +0.07(+0.11%) |
Nov 16, 2022 | 63.30 | 64.41 | 63.06 | 63.68 | 3,706,354 | +0.38(+0.60%) |
Nov 15, 2022 | 63.41 | 63.99 | 62.76 | 63.30 | 2,936,801 | +0.27(+0.43%) |
Nov 14, 2022 | 63.01 | 63.97 | 62.46 | 63.02 | 2,734,224 | +0.06(+0.09%) |
Nov 11, 2022 | 62.53 | 63.29 | 62.30 | 62.97 | 3,876,300 | +0.44(+0.70%) |
Nov 10, 2022 | 63.02 | 63.10 | 61.56 | 62.53 | 4,963,899 | +1.32(+2.16%) |
Nov 09, 2022 | 61.16 | 62.29 | 60.98 | 61.21 | 4,951,535 | -0.48(-0.79%) |
Nov 08, 2022 | 60.94 | 62.02 | 60.72 | 61.70 | 3,978,632 | +0.87(+1.42%) |
Nov 07, 2022 | 61.10 | 61.29 | 60.44 | 60.83 | 3,627,031 | +0.01(+0.02%) |
Nov 04, 2022 | 60.43 | 61.15 | 60.26 | 60.82 | 3,919,058 | +1.31(+2.21%) |
Nov 03, 2022 | 58.16 | 60.08 | 57.59 | 59.51 | 4,257,825 | +0.79(+1.34%) |
Nov 02, 2022 | 59.19 | 58.59 | 58.72 | 3,282,773 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.64 | 59.86 | 58.66 | 59.49 | 2,595,317 | +0.07(+0.12%) |
Oct 31, 2022 | 58.63 | 59.59 | 58.48 | 59.42 | 3,568,964 | +0.33(+0.55%) |
Oct 28, 2022 | 58.01 | 59.22 | 57.75 | 59.09 | 3,412,485 | +1.33(+2.31%) |
Oct 27, 2022 | 57.43 | 58.29 | 56.96 | 57.76 | 3,824,348 | +0.82(+1.43%) |
Oct 26, 2022 | 57.34 | 57.68 | 56.35 | 56.94 | 6,450,837 | +0.65(+1.16%) |
Oct 25, 2022 | 58.23 | 58.29 | 55.04 | 56.29 | 5,228,280 | -0.17(-0.30%) |
Oct 24, 2022 | 55.89 | 56.61 | 55.75 | 56.46 | 3,609,983 | +1.14(+2.05%) |
Oct 21, 2022 | 53.88 | 55.62 | 53.81 | 55.33 | 3,411,098 | +1.60(+2.97%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.58 | 53.73 | 2,987,976 | -1.95(-3.49%) |
Oct 19, 2022 | 55.60 | 56.20 | 55.24 | 55.68 | 2,507,545 | +0.02(+0.04%) |
Oct 18, 2022 | 55.48 | 56.09 | 54.78 | 55.65 | 2,679,422 | +1.14(+2.08%) |
Oct 17, 2022 | 55.26 | 55.55 | 54.34 | 54.52 | 3,198,895 | +0.36(+0.66%) |
Oct 14, 2022 | 55.27 | 55.43 | 53.93 | 54.16 | 2,585,865 | -1.21(-2.18%) |
Oct 13, 2022 | 53.43 | 55.61 | 53.08 | 55.37 | 2,789,974 | +1.04(+1.91%) |
Oct 12, 2022 | 55.07 | 55.39 | 54.31 | 54.34 | 2,190,721 | -0.32(-0.58%) |
Oct 11, 2022 | 53.86 | 55.38 | 53.72 | 54.65 | 2,694,496 | +0.73(+1.35%) |
Oct 10, 2022 | 54.31 | 54.47 | 53.51 | 53.92 | 1,862,066 | +0.12(+0.23%) |
Oct 07, 2022 | 54.46 | 54.67 | 53.67 | 53.80 | 3,061,552 | -1.24(-2.25%) |
Oct 06, 2022 | 55.62 | 56.49 | 55.02 | 55.04 | 2,988,672 | -0.74(-1.33%) |
Oct 05, 2022 | 54.91 | 56.22 | 54.39 | 55.78 | 3,763,974 | +0.61(+1.11%) |
Oct 04, 2022 | 53.77 | 55.31 | 53.70 | 55.17 | 4,257,812 | +2.10(+3.97%) |
Oct 03, 2022 | 52.04 | 53.37 | 51.78 | 53.07 | 2,856,730 | +1.71(+3.33%) |
Sep 30, 2022 | 52.20 | 52.48 | 51.30 | 51.35 | 3,435,093 | -0.72(-1.39%) |
Sep 29, 2022 | 52.08 | 52.13 | 51.16 | 52.08 | 3,438,144 | -0.28(-0.54%) |
Sep 28, 2022 | 51.28 | 52.57 | 51.07 | 52.36 | 2,958,635 | +1.45(+2.86%) |
Sep 27, 2022 | 51.23 | 51.50 | 50.29 | 50.91 | 2,625,151 | -0.02(-0.05%) |
Sep 26, 2022 | 51.20 | 51.98 | 50.92 | 50.93 | 3,084,529 | -0.50(-0.97%) |
Sep 23, 2022 | 51.64 | 51.74 | 50.67 | 51.43 | 2,898,166 | -0.67(-1.28%) |
Sep 22, 2022 | 52.46 | 52.82 | 51.84 | 52.10 | 2,010,649 | -0.34(-0.66%) |
Sep 21, 2022 | 53.39 | 53.82 | 52.44 | 52.44 | 2,140,516 | -0.66(-1.25%) |
Sep 20, 2022 | 53.18 | 53.32 | 52.54 | 53.10 | 2,249,916 | -0.46(-0.86%) |
Sep 19, 2022 | 51.93 | 53.58 | 51.93 | 53.56 | 2,442,839 | +1.32(+2.53%) |
Sep 16, 2022 | 52.07 | 52.57 | 51.48 | 52.24 | 4,857,973 | -0.31(-0.58%) |
Sep 15, 2022 | 53.00 | 53.51 | 52.26 | 52.55 | 3,450,898 | -0.46(-0.87%) |
Sep 14, 2022 | 52.87 | 53.20 | 52.51 | 53.01 | 2,722,391 | +0.20(+0.38%) |
Sep 13, 2022 | 54.08 | 54.20 | 52.55 | 52.81 | 3,364,838 | -2.07(-3.77%) |
Sep 12, 2022 | 54.45 | 55.06 | 54.29 | 54.88 | 2,244,923 | +0.58(+1.07%) |
Sep 09, 2022 | 54.12 | 54.90 | 54.01 | 54.29 | 3,729,923 | +1.32(+2.49%) |
Sep 08, 2022 | 53.78 | 53.78 | 51.99 | 52.97 | 4,334,753 | -1.37(-2.53%) |
Sep 07, 2022 | 53.20 | 54.54 | 52.85 | 54.35 | 2,760,819 | +1.07(+2.00%) |
Sep 06, 2022 | 53.06 | 53.57 | 52.75 | 53.28 | 2,130,244 | +0.22(+0.42%) |
Sep 02, 2022 | 54.11 | 54.47 | 52.90 | 53.06 | 1,711,294 | -0.61(-1.13%) |