Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.13 | 69.94 | 67.48 | 69.44 | 5,913,221 | +1.01(+1.48%) |
Nov 29, 2022 | 68.02 | 68.84 | 68.02 | 68.43 | 3,199,725 | -0.11(-0.15%) |
Nov 28, 2022 | 69.41 | 69.81 | 68.35 | 68.54 | 2,892,545 | -1.46(-2.08%) |
Nov 25, 2022 | 69.69 | 70.19 | 69.61 | 69.99 | 1,085,603 | +0.48(+0.69%) |
Nov 23, 2022 | 69.26 | 70.03 | 69.10 | 69.51 | 1,949,945 | +0.01(+0.01%) |
Nov 22, 2022 | 69.23 | 69.93 | 68.58 | 69.50 | 3,152,527 | +0.60(+0.87%) |
Nov 21, 2022 | 68.46 | 69.02 | 68.18 | 68.90 | 2,573,351 | +0.42(+0.61%) |
Nov 18, 2022 | 68.94 | 69.44 | 68.11 | 68.49 | 3,140,047 | +0.34(+0.50%) |
Nov 17, 2022 | 67.59 | 68.25 | 67.39 | 68.15 | 1,942,274 | -0.21(-0.31%) |
Nov 16, 2022 | 68.24 | 68.90 | 68.03 | 68.36 | 2,744,498 | +0.56(+0.83%) |
Nov 15, 2022 | 66.73 | 68.31 | 66.73 | 67.80 | 3,877,553 | +1.85(+2.81%) |
Nov 14, 2022 | 67.34 | 67.95 | 65.93 | 65.95 | 4,542,013 | -1.53(-2.26%) |
Nov 11, 2022 | 67.43 | 67.87 | 66.52 | 67.48 | 3,416,310 | +0.32(+0.47%) |
Nov 10, 2022 | 66.23 | 67.28 | 65.54 | 67.16 | 3,647,531 | +2.35(+3.63%) |
Nov 09, 2022 | 65.49 | 66.13 | 64.75 | 64.81 | 3,182,979 | -0.44(-0.68%) |
Nov 08, 2022 | 64.81 | 65.73 | 64.21 | 65.25 | 2,188,316 | +0.15(+0.24%) |
Nov 07, 2022 | 64.68 | 65.21 | 64.07 | 65.09 | 2,096,097 | +0.61(+0.95%) |
Nov 04, 2022 | 64.20 | 65.19 | 63.65 | 64.48 | 3,028,110 | +1.16(+1.83%) |
Nov 03, 2022 | 63.30 | 63.69 | 62.76 | 63.32 | 3,001,842 | -0.69(-1.08%) |
Nov 02, 2022 | 63.89 | 64.01 | 4,136,635 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.36 | 64.19 | 61.77 | 64.13 | 4,036,872 | +1.63(+2.61%) |
Oct 31, 2022 | 62.02 | 62.68 | 61.62 | 62.49 | 5,407,981 | +0.31(+0.49%) |
Oct 28, 2022 | 60.48 | 62.22 | 60.36 | 62.19 | 2,691,566 | +2.01(+3.33%) |
Oct 27, 2022 | 59.89 | 60.78 | 59.85 | 60.18 | 2,444,062 | +0.71(+1.19%) |
Oct 26, 2022 | 59.81 | 60.37 | 59.42 | 59.47 | 2,371,719 | +0.01(+0.02%) |
Oct 25, 2022 | 58.94 | 59.64 | 58.81 | 59.46 | 2,565,285 | +0.07(+0.11%) |
Oct 24, 2022 | 58.72 | 59.69 | 58.50 | 59.39 | 2,451,438 | +0.87(+1.49%) |
Oct 21, 2022 | 56.95 | 58.61 | 56.80 | 58.52 | 2,590,117 | +1.75(+3.08%) |
Oct 20, 2022 | 57.59 | 57.91 | 56.55 | 56.77 | 2,337,628 | -0.95(-1.65%) |
Oct 19, 2022 | 57.54 | 58.07 | 57.07 | 57.72 | 1,839,243 | -0.05(-0.08%) |
Oct 18, 2022 | 58.26 | 58.44 | 57.08 | 57.77 | 2,379,266 | +0.54(+0.94%) |
Oct 17, 2022 | 57.63 | 58.02 | 56.89 | 57.23 | 2,460,407 | +0.48(+0.85%) |
Oct 14, 2022 | 57.60 | 58.36 | 56.60 | 56.75 | 2,539,403 | -0.54(-0.94%) |
Oct 13, 2022 | 54.33 | 57.45 | 54.00 | 57.29 | 2,749,641 | +2.19(+3.97%) |
Oct 12, 2022 | 55.69 | 56.12 | 55.08 | 55.10 | 2,119,298 | -0.66(-1.19%) |
Oct 11, 2022 | 55.48 | 56.62 | 55.37 | 55.77 | 2,704,397 | +0.08(+0.14%) |
Oct 10, 2022 | 55.87 | 56.52 | 55.18 | 55.69 | 2,027,795 | +0.32(+0.57%) |
Oct 07, 2022 | 56.44 | 56.61 | 55.01 | 55.37 | 2,504,954 | -1.39(-2.45%) |
Oct 06, 2022 | 56.97 | 57.36 | 56.67 | 56.76 | 1,887,646 | -0.51(-0.89%) |
Oct 05, 2022 | 56.94 | 57.61 | 56.82 | 57.27 | 1,728,914 | -0.33(-0.57%) |
Oct 04, 2022 | 56.11 | 57.64 | 55.82 | 57.60 | 2,480,659 | +2.06(+3.72%) |
Oct 03, 2022 | 54.59 | 55.72 | 53.87 | 55.54 | 2,416,672 | +1.59(+2.95%) |
Sep 30, 2022 | 54.51 | 55.13 | 53.82 | 53.94 | 3,054,659 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.79 | 54.31 | 2,537,606 | -0.60(-1.10%) |
Sep 28, 2022 | 54.11 | 55.27 | 53.86 | 54.91 | 2,632,429 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.19 | 53.78 | 54.30 | 2,372,612 | -0.25(-0.46%) |
Sep 26, 2022 | 55.09 | 55.59 | 54.29 | 54.55 | 2,616,850 | -0.92(-1.66%) |
Sep 23, 2022 | 55.77 | 56.01 | 54.78 | 55.47 | 2,824,603 | -0.84(-1.50%) |
Sep 22, 2022 | 57.73 | 57.73 | 56.25 | 56.31 | 2,543,851 | -1.08(-1.87%) |
Sep 21, 2022 | 58.55 | 58.74 | 57.38 | 57.39 | 2,869,486 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.30 | 58.10 | 2,688,311 | +0.15(+0.27%) |
Sep 19, 2022 | 56.58 | 57.95 | 56.41 | 57.94 | 1,879,336 | +0.84(+1.46%) |
Sep 16, 2022 | 57.03 | 57.20 | 56.26 | 57.11 | 8,129,800 | -0.06(-0.10%) |
Sep 15, 2022 | 57.81 | 57.96 | 57.09 | 57.17 | 3,580,179 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.70 | 57.26 | 57.71 | 4,326,249 | -0.63(-1.09%) |
Sep 13, 2022 | 59.15 | 59.41 | 58.20 | 58.35 | 3,594,300 | -1.64(-2.74%) |
Sep 12, 2022 | 59.51 | 60.27 | 59.42 | 59.99 | 2,187,254 | +0.60(+1.00%) |
Sep 09, 2022 | 59.51 | 59.80 | 59.27 | 59.39 | 2,244,436 | +0.20(+0.34%) |
Sep 08, 2022 | 58.33 | 59.28 | 57.68 | 59.19 | 3,200,844 | +0.78(+1.33%) |
Sep 07, 2022 | 56.93 | 58.53 | 56.87 | 58.41 | 2,957,373 | +1.28(+2.23%) |
Sep 06, 2022 | 57.17 | 57.37 | 56.66 | 57.14 | 3,248,128 | +0.12(+0.22%) |
Sep 02, 2022 | 57.58 | 58.37 | 56.78 | 57.01 | 2,502,098 | -0.12(-0.20%) |