Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.14 | 69.95 | 67.49 | 69.45 | 5,912,354 | +1.01(+1.48%) |
Nov 29, 2022 | 68.03 | 68.85 | 68.03 | 68.44 | 3,199,256 | -0.11(-0.15%) |
Nov 28, 2022 | 69.42 | 69.82 | 68.36 | 68.55 | 2,892,120 | -1.46(-2.08%) |
Nov 25, 2022 | 69.71 | 70.20 | 69.62 | 70.00 | 1,085,444 | +0.48(+0.69%) |
Nov 23, 2022 | 69.27 | 70.04 | 69.11 | 69.52 | 1,949,659 | +0.01(+0.01%) |
Nov 22, 2022 | 69.24 | 69.94 | 68.59 | 69.51 | 3,152,065 | +0.60(+0.87%) |
Nov 21, 2022 | 68.47 | 69.03 | 68.19 | 68.91 | 2,572,973 | +0.42(+0.61%) |
Nov 18, 2022 | 68.95 | 69.45 | 68.12 | 68.50 | 3,139,586 | +0.34(+0.50%) |
Nov 17, 2022 | 67.60 | 68.26 | 67.40 | 68.16 | 1,941,989 | -0.21(-0.31%) |
Nov 16, 2022 | 68.25 | 68.91 | 68.04 | 68.37 | 2,744,095 | +0.56(+0.83%) |
Nov 15, 2022 | 66.74 | 68.32 | 66.74 | 67.81 | 3,876,984 | +1.85(+2.81%) |
Nov 14, 2022 | 67.35 | 67.96 | 65.94 | 65.96 | 4,541,347 | -1.53(-2.26%) |
Nov 11, 2022 | 67.44 | 67.88 | 66.53 | 67.49 | 3,415,809 | +0.32(+0.47%) |
Nov 10, 2022 | 66.24 | 67.29 | 65.55 | 67.17 | 3,646,996 | +2.35(+3.63%) |
Nov 09, 2022 | 65.50 | 66.14 | 64.76 | 64.82 | 3,182,512 | -0.44(-0.68%) |
Nov 08, 2022 | 64.82 | 65.74 | 64.22 | 65.26 | 2,187,995 | +0.15(+0.24%) |
Nov 07, 2022 | 64.69 | 65.22 | 64.08 | 65.10 | 2,095,790 | +0.61(+0.95%) |
Nov 04, 2022 | 64.21 | 65.20 | 63.65 | 64.49 | 3,027,666 | +1.16(+1.83%) |
Nov 03, 2022 | 63.31 | 63.70 | 62.77 | 63.33 | 3,001,402 | -0.69(-1.08%) |
Nov 02, 2022 | 63.89 | 64.02 | 4,136,028 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.37 | 64.20 | 61.78 | 64.13 | 4,036,280 | +1.63(+2.61%) |
Oct 31, 2022 | 62.03 | 62.69 | 61.63 | 62.50 | 5,407,188 | +0.31(+0.49%) |
Oct 28, 2022 | 60.49 | 62.22 | 60.37 | 62.20 | 2,691,172 | +2.01(+3.33%) |
Oct 27, 2022 | 59.90 | 60.78 | 59.86 | 60.19 | 2,443,704 | +0.71(+1.19%) |
Oct 26, 2022 | 59.81 | 60.38 | 59.43 | 59.48 | 2,371,371 | +0.01(+0.02%) |
Oct 25, 2022 | 58.95 | 59.65 | 58.82 | 59.47 | 2,564,909 | +0.07(+0.11%) |
Oct 24, 2022 | 58.73 | 59.70 | 58.51 | 59.40 | 2,451,079 | +0.87(+1.49%) |
Oct 21, 2022 | 56.95 | 58.62 | 56.81 | 58.53 | 2,589,737 | +1.75(+3.08%) |
Oct 20, 2022 | 57.60 | 57.91 | 56.56 | 56.78 | 2,337,286 | -0.95(-1.65%) |
Oct 19, 2022 | 57.55 | 58.08 | 57.08 | 57.73 | 1,838,973 | -0.05(-0.08%) |
Oct 18, 2022 | 58.27 | 58.45 | 57.09 | 57.78 | 2,378,918 | +0.54(+0.94%) |
Oct 17, 2022 | 57.64 | 58.03 | 56.90 | 57.24 | 2,460,046 | +0.48(+0.85%) |
Oct 14, 2022 | 57.61 | 58.37 | 56.61 | 56.76 | 2,539,031 | -0.54(-0.94%) |
Oct 13, 2022 | 54.33 | 57.45 | 54.01 | 57.30 | 2,749,238 | +2.19(+3.97%) |
Oct 12, 2022 | 55.70 | 56.13 | 55.09 | 55.11 | 2,118,988 | -0.66(-1.19%) |
Oct 11, 2022 | 55.49 | 56.63 | 55.38 | 55.77 | 2,704,000 | +0.08(+0.14%) |
Oct 10, 2022 | 55.88 | 56.53 | 55.19 | 55.70 | 2,027,498 | +0.32(+0.57%) |
Oct 07, 2022 | 56.45 | 56.62 | 55.02 | 55.38 | 2,504,586 | -1.39(-2.45%) |
Oct 06, 2022 | 56.98 | 57.37 | 56.68 | 56.77 | 1,887,369 | -0.51(-0.89%) |
Oct 05, 2022 | 56.94 | 57.62 | 56.83 | 57.28 | 1,728,660 | -0.33(-0.57%) |
Oct 04, 2022 | 56.12 | 57.65 | 55.83 | 57.61 | 2,480,296 | +2.06(+3.72%) |
Oct 03, 2022 | 54.60 | 55.73 | 53.87 | 55.54 | 2,416,318 | +1.59(+2.95%) |
Sep 30, 2022 | 54.52 | 55.14 | 53.82 | 53.95 | 3,054,211 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.80 | 54.31 | 2,537,234 | -0.60(-1.10%) |
Sep 28, 2022 | 54.12 | 55.27 | 53.86 | 54.92 | 2,632,043 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.20 | 53.79 | 54.30 | 2,372,264 | -0.25(-0.46%) |
Sep 26, 2022 | 55.10 | 55.60 | 54.30 | 54.55 | 2,616,466 | -0.92(-1.66%) |
Sep 23, 2022 | 55.78 | 56.01 | 54.78 | 55.48 | 2,824,189 | -0.84(-1.50%) |
Sep 22, 2022 | 57.74 | 57.74 | 56.26 | 56.32 | 2,543,478 | -1.08(-1.87%) |
Sep 21, 2022 | 58.56 | 58.75 | 57.39 | 57.40 | 2,869,066 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.31 | 58.11 | 2,687,917 | +0.15(+0.27%) |
Sep 19, 2022 | 56.59 | 57.96 | 56.42 | 57.95 | 1,879,061 | +0.84(+1.46%) |
Sep 16, 2022 | 57.04 | 57.20 | 56.27 | 57.12 | 8,128,609 | -0.06(-0.10%) |
Sep 15, 2022 | 57.82 | 57.97 | 57.10 | 57.18 | 3,579,655 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.71 | 57.27 | 57.72 | 4,325,615 | -0.63(-1.09%) |
Sep 13, 2022 | 59.16 | 59.42 | 58.21 | 58.36 | 3,593,773 | -1.64(-2.74%) |
Sep 12, 2022 | 59.52 | 60.28 | 59.43 | 60.00 | 2,186,933 | +0.60(+1.00%) |
Sep 09, 2022 | 59.52 | 59.81 | 59.28 | 59.40 | 2,244,107 | +0.20(+0.34%) |
Sep 08, 2022 | 58.34 | 59.29 | 57.68 | 59.20 | 3,200,375 | +0.78(+1.33%) |
Sep 07, 2022 | 56.94 | 58.54 | 56.88 | 58.42 | 2,956,939 | +1.28(+2.23%) |
Sep 06, 2022 | 57.18 | 57.38 | 56.67 | 57.15 | 3,247,652 | +0.12(+0.22%) |
Sep 02, 2022 | 57.59 | 58.38 | 56.79 | 57.02 | 2,501,731 | -0.12(-0.20%) |