Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.18 | 65.46 | 64.84 | 65.43 | 429,319 | +0.49(+0.76%) |
Nov 29, 2022 | 64.87 | 65.06 | 64.76 | 64.93 | 211,082 | -0.28(-0.44%) |
Nov 28, 2022 | 65.41 | 65.63 | 65.22 | 65.22 | 180,717 | -0.61(-0.92%) |
Nov 25, 2022 | 65.82 | 66.02 | 65.82 | 65.83 | 51,382 | +0.48(+0.74%) |
Nov 23, 2022 | 65.40 | 65.57 | 65.27 | 65.34 | 175,145 | -0.07(-0.10%) |
Nov 22, 2022 | 64.93 | 65.41 | 64.86 | 65.41 | 359,644 | +1.16(+1.80%) |
Nov 21, 2022 | 64.12 | 64.38 | 63.98 | 64.25 | 230,711 | +0.37(+0.58%) |
Nov 18, 2022 | 63.84 | 63.90 | 63.62 | 63.88 | 101,539 | +0.26(+0.40%) |
Nov 17, 2022 | 63.14 | 63.63 | 63.14 | 63.63 | 215,253 | +0.20(+0.31%) |
Nov 16, 2022 | 63.46 | 63.57 | 63.33 | 63.43 | 109,920 | +0.04(+0.06%) |
Nov 15, 2022 | 63.80 | 63.94 | 63.31 | 63.39 | 131,992 | +0.23(+0.36%) |
Nov 14, 2022 | 63.32 | 63.69 | 63.16 | 63.16 | 385,660 | -0.28(-0.45%) |
Nov 11, 2022 | 63.49 | 63.61 | 63.23 | 63.45 | 422,849 | -0.16(-0.25%) |
Nov 10, 2022 | 63.43 | 63.65 | 63.06 | 63.61 | 764,958 | +0.98(+1.56%) |
Nov 09, 2022 | 62.89 | 63.09 | 62.60 | 62.63 | 136,428 | -0.32(-0.51%) |
Nov 08, 2022 | 63.09 | 63.24 | 62.79 | 62.95 | 193,697 | +0.39(+0.62%) |
Nov 07, 2022 | 62.54 | 62.77 | 62.44 | 62.56 | 186,338 | +0.14(+0.23%) |
Nov 04, 2022 | 62.02 | 62.43 | 61.95 | 62.42 | 652,732 | +0.86(+1.40%) |
Nov 03, 2022 | 61.32 | 61.83 | 61.17 | 61.56 | 212,636 | +0.06(+0.09%) |
Nov 02, 2022 | 61.97 | 62.19 | 61.49 | 61.50 | 311,341 | -0.21(-0.34%) |
Nov 01, 2022 | 61.97 | 62.01 | 61.50 | 61.71 | 691,192 | +0.32(+0.53%) |
Oct 31, 2022 | 61.26 | 61.47 | 61.23 | 61.39 | 424,448 | +0.29(+0.48%) |
Oct 28, 2022 | 60.64 | 61.10 | 60.63 | 61.10 | 319,895 | +0.87(+1.45%) |
Oct 27, 2022 | 60.63 | 60.77 | 60.18 | 60.22 | 472,584 | -0.80(-1.30%) |
Oct 26, 2022 | 61.14 | 61.44 | 61.02 | 61.02 | 361,632 | -0.47(-0.77%) |
Oct 25, 2022 | 61.04 | 61.56 | 61.02 | 61.49 | 623,593 | +0.76(+1.25%) |
Oct 24, 2022 | 60.57 | 60.76 | 60.29 | 60.73 | 182,598 | +0.37(+0.61%) |
Oct 21, 2022 | 60.09 | 60.55 | 59.91 | 60.37 | 442,082 | +0.11(+0.19%) |
Oct 20, 2022 | 60.41 | 60.78 | 60.21 | 60.25 | 524,051 | -0.02(-0.03%) |
Oct 19, 2022 | 60.27 | 60.47 | 60.01 | 60.27 | 1,052,379 | -0.07(-0.11%) |
Oct 18, 2022 | 60.84 | 60.88 | 60.09 | 60.34 | 2,816,517 | -0.27(-0.44%) |
Oct 17, 2022 | 60.47 | 60.66 | 60.36 | 60.60 | 530,198 | +0.70(+1.17%) |
Oct 14, 2022 | 60.49 | 60.64 | 59.86 | 59.90 | 329,220 | -0.43(-0.71%) |
Oct 13, 2022 | 58.48 | 60.44 | 58.48 | 60.33 | 499,596 | +0.98(+1.65%) |
Oct 12, 2022 | 59.33 | 59.56 | 59.25 | 59.35 | 459,752 | -0.14(-0.24%) |
Oct 11, 2022 | 59.64 | 60.00 | 59.35 | 59.49 | 375,545 | -0.41(-0.68%) |
Oct 10, 2022 | 59.90 | 60.08 | 59.67 | 59.90 | 337,300 | -0.08(-0.13%) |
Oct 07, 2022 | 60.33 | 60.42 | 59.85 | 59.98 | 606,830 | -0.40(-0.66%) |
Oct 06, 2022 | 60.60 | 60.85 | 60.37 | 60.37 | 559,926 | -0.41(-0.67%) |
Oct 05, 2022 | 60.57 | 61.05 | 60.50 | 60.78 | 792,248 | -0.53(-0.87%) |
Oct 04, 2022 | 60.80 | 61.38 | 60.80 | 61.31 | 499,135 | +1.66(+2.78%) |
Oct 03, 2022 | 59.26 | 59.93 | 59.09 | 59.65 | 452,735 | +1.18(+2.03%) |
Sep 30, 2022 | 58.58 | 59.05 | 58.46 | 58.47 | 317,347 | -0.65(-1.11%) |
Sep 29, 2022 | 58.98 | 59.29 | 58.82 | 59.12 | 378,805 | -0.20(-0.34%) |
Sep 28, 2022 | 58.73 | 59.46 | 58.57 | 59.32 | 325,286 | +0.56(+0.95%) |
Sep 27, 2022 | 59.19 | 59.28 | 58.55 | 58.76 | 299,676 | -0.26(-0.43%) |
Sep 26, 2022 | 59.09 | 59.35 | 58.87 | 59.02 | 317,013 | -0.87(-1.46%) |
Sep 23, 2022 | 59.84 | 59.95 | 59.52 | 59.89 | 939,015 | -0.56(-0.92%) |
Sep 22, 2022 | 60.55 | 60.70 | 60.26 | 60.45 | 838,470 | -0.16(-0.27%) |
Sep 21, 2022 | 61.17 | 61.47 | 60.56 | 60.61 | 597,593 | -0.44(-0.73%) |
Sep 20, 2022 | 61.18 | 61.22 | 60.83 | 61.05 | 1,233,516 | -0.22(-0.36%) |
Sep 19, 2022 | 60.69 | 61.35 | 60.67 | 61.27 | 256,995 | +0.28(+0.47%) |
Sep 16, 2022 | 60.95 | 61.15 | 60.85 | 60.99 | 592,459 | -0.38(-0.62%) |
Sep 15, 2022 | 61.39 | 61.71 | 61.30 | 61.37 | 180,208 | -0.25(-0.40%) |
Sep 14, 2022 | 61.60 | 61.69 | 61.32 | 61.61 | 549,172 | +0.38(+0.62%) |
Sep 13, 2022 | 61.87 | 61.97 | 61.20 | 61.23 | 377,323 | -1.14(-1.84%) |
Sep 12, 2022 | 62.31 | 62.59 | 62.27 | 62.38 | 363,674 | -0.06(-0.09%) |
Sep 09, 2022 | 62.04 | 62.44 | 61.96 | 62.44 | 341,222 | +0.49(+0.79%) |
Sep 08, 2022 | 61.42 | 61.94 | 61.35 | 61.94 | 1,038,996 | +0.90(+1.47%) |
Sep 07, 2022 | 60.77 | 61.14 | 60.76 | 61.05 | 623,470 | +0.14(+0.23%) |
Sep 06, 2022 | 61.13 | 61.23 | 60.76 | 60.90 | 299,618 | +0.25(+0.41%) |
Sep 02, 2022 | 61.22 | 61.49 | 60.60 | 60.66 | 424,867 | -0.58(-0.94%) |