Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.52 | 70.34 | 67.87 | 69.84 | 5,879,505 | +1.02(+1.48%) |
Nov 29, 2022 | 68.41 | 69.23 | 68.41 | 68.82 | 3,181,481 | -0.11(-0.15%) |
Nov 28, 2022 | 69.80 | 70.21 | 68.75 | 68.93 | 2,876,052 | -1.47(-2.08%) |
Nov 25, 2022 | 70.09 | 70.59 | 70.01 | 70.40 | 1,079,413 | +0.49(+0.69%) |
Nov 23, 2022 | 69.66 | 70.43 | 69.49 | 69.91 | 1,938,826 | +0.01(+0.01%) |
Nov 22, 2022 | 69.63 | 70.33 | 68.97 | 69.90 | 3,134,552 | +0.60(+0.87%) |
Nov 21, 2022 | 68.85 | 69.42 | 68.57 | 69.30 | 2,558,678 | +0.42(+0.61%) |
Nov 18, 2022 | 69.34 | 69.84 | 68.50 | 68.88 | 3,122,142 | +0.34(+0.50%) |
Nov 17, 2022 | 67.98 | 68.64 | 67.77 | 68.54 | 1,931,199 | -0.21(-0.31%) |
Nov 16, 2022 | 68.63 | 69.30 | 68.42 | 68.75 | 2,728,849 | +0.56(+0.83%) |
Nov 15, 2022 | 67.11 | 68.71 | 67.11 | 68.19 | 3,855,444 | +1.86(+2.81%) |
Nov 14, 2022 | 67.73 | 68.34 | 66.31 | 66.33 | 4,516,115 | -1.53(-2.26%) |
Nov 11, 2022 | 67.81 | 68.26 | 66.90 | 67.86 | 3,396,830 | +0.32(+0.47%) |
Nov 10, 2022 | 66.61 | 67.67 | 65.92 | 67.54 | 3,626,733 | +2.36(+3.63%) |
Nov 09, 2022 | 65.86 | 66.51 | 65.12 | 65.18 | 3,164,830 | -0.44(-0.68%) |
Nov 08, 2022 | 65.18 | 66.11 | 64.58 | 65.62 | 2,175,838 | +0.15(+0.24%) |
Nov 07, 2022 | 65.05 | 65.58 | 64.44 | 65.47 | 2,084,145 | +0.62(+0.95%) |
Nov 04, 2022 | 64.57 | 65.56 | 64.01 | 64.85 | 3,010,844 | +1.17(+1.83%) |
Nov 03, 2022 | 63.66 | 64.06 | 63.12 | 63.68 | 2,984,725 | -0.70(-1.08%) |
Nov 02, 2022 | 64.25 | 64.38 | 4,113,048 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.72 | 64.56 | 62.13 | 64.49 | 4,013,854 | +1.64(+2.61%) |
Oct 31, 2022 | 62.38 | 63.04 | 61.97 | 62.85 | 5,377,145 | +0.31(+0.49%) |
Oct 28, 2022 | 60.83 | 62.57 | 60.71 | 62.54 | 2,676,219 | +2.02(+3.33%) |
Oct 27, 2022 | 60.24 | 61.12 | 60.20 | 60.53 | 2,430,126 | +0.71(+1.19%) |
Oct 26, 2022 | 60.15 | 60.72 | 59.76 | 59.81 | 2,358,196 | +0.01(+0.02%) |
Oct 25, 2022 | 59.28 | 59.99 | 59.15 | 59.80 | 2,550,658 | +0.07(+0.11%) |
Oct 24, 2022 | 59.06 | 60.03 | 58.84 | 59.73 | 2,437,460 | +0.88(+1.49%) |
Oct 21, 2022 | 57.27 | 58.94 | 57.13 | 58.86 | 2,575,348 | +1.76(+3.08%) |
Oct 20, 2022 | 57.92 | 58.24 | 56.88 | 57.10 | 2,324,299 | -0.96(-1.65%) |
Oct 19, 2022 | 57.87 | 58.40 | 57.40 | 58.05 | 1,828,756 | -0.05(-0.08%) |
Oct 18, 2022 | 58.60 | 58.78 | 57.41 | 58.10 | 2,365,700 | +0.54(+0.94%) |
Oct 17, 2022 | 57.96 | 58.35 | 57.21 | 57.56 | 2,446,378 | +0.48(+0.85%) |
Oct 14, 2022 | 57.93 | 58.70 | 56.93 | 57.08 | 2,524,923 | -0.54(-0.94%) |
Oct 13, 2022 | 54.64 | 57.77 | 54.31 | 57.62 | 2,733,962 | +2.20(+3.97%) |
Oct 12, 2022 | 56.01 | 56.44 | 55.40 | 55.42 | 2,107,214 | -0.67(-1.19%) |
Oct 11, 2022 | 55.80 | 56.94 | 55.69 | 56.09 | 2,688,976 | +0.08(+0.14%) |
Oct 10, 2022 | 56.19 | 56.85 | 55.50 | 56.01 | 2,016,233 | +0.32(+0.57%) |
Oct 07, 2022 | 56.76 | 56.93 | 55.32 | 55.69 | 2,490,671 | -1.40(-2.45%) |
Oct 06, 2022 | 57.30 | 57.69 | 56.99 | 57.09 | 1,876,883 | -0.51(-0.89%) |
Oct 05, 2022 | 57.26 | 57.94 | 57.15 | 57.60 | 1,719,056 | -0.33(-0.57%) |
Oct 04, 2022 | 56.43 | 57.97 | 56.14 | 57.93 | 2,466,515 | +2.08(+3.72%) |
Oct 03, 2022 | 54.91 | 56.04 | 54.17 | 55.85 | 2,402,893 | +1.60(+2.95%) |
Sep 30, 2022 | 54.82 | 55.45 | 54.13 | 54.25 | 3,037,242 | -0.37(-0.67%) |
Sep 29, 2022 | 54.87 | 55.12 | 54.10 | 54.62 | 2,523,136 | -0.61(-1.10%) |
Sep 28, 2022 | 54.42 | 55.58 | 54.16 | 55.23 | 2,617,419 | +0.62(+1.13%) |
Sep 27, 2022 | 55.33 | 55.51 | 54.09 | 54.61 | 2,359,083 | -0.25(-0.46%) |
Sep 26, 2022 | 55.41 | 55.91 | 54.60 | 54.86 | 2,601,929 | -0.93(-1.66%) |
Sep 23, 2022 | 56.09 | 56.33 | 55.09 | 55.79 | 2,808,497 | -0.85(-1.50%) |
Sep 22, 2022 | 58.06 | 58.06 | 56.58 | 56.64 | 2,529,346 | -1.08(-1.87%) |
Sep 21, 2022 | 58.88 | 59.08 | 57.71 | 57.72 | 2,853,125 | -0.71(-1.22%) |
Sep 20, 2022 | 58.00 | 58.61 | 57.63 | 58.43 | 2,672,983 | +0.15(+0.27%) |
Sep 19, 2022 | 56.91 | 58.29 | 56.73 | 58.28 | 1,868,620 | +0.84(+1.46%) |
Sep 16, 2022 | 57.36 | 57.52 | 56.59 | 57.44 | 8,083,445 | -0.06(-0.10%) |
Sep 15, 2022 | 58.14 | 58.30 | 57.42 | 57.49 | 3,559,765 | -0.55(-0.95%) |
Sep 14, 2022 | 58.73 | 59.04 | 57.59 | 58.04 | 4,301,581 | -0.64(-1.09%) |
Sep 13, 2022 | 59.49 | 59.75 | 58.53 | 58.68 | 3,573,805 | -1.65(-2.74%) |
Sep 12, 2022 | 59.85 | 60.62 | 59.76 | 60.33 | 2,174,782 | +0.60(+1.00%) |
Sep 09, 2022 | 59.85 | 60.14 | 59.61 | 59.73 | 2,231,638 | +0.20(+0.34%) |
Sep 08, 2022 | 58.66 | 59.62 | 58.01 | 59.53 | 3,182,593 | +0.78(+1.33%) |
Sep 07, 2022 | 57.25 | 58.87 | 57.20 | 58.75 | 2,940,510 | +1.28(+2.23%) |
Sep 06, 2022 | 57.49 | 57.70 | 56.98 | 57.47 | 3,229,607 | +0.13(+0.22%) |
Sep 02, 2022 | 57.91 | 58.70 | 57.10 | 57.34 | 2,487,831 | -0.12(-0.20%) |