Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.66 | 64.57 | 63.29 | 64.35 | 867,877 | +0.83(+1.31%) |
Nov 29, 2022 | 63.49 | 63.84 | 63.44 | 63.52 | 513,218 | -0.14(-0.22%) |
Nov 28, 2022 | 64.08 | 64.30 | 63.61 | 63.66 | 611,120 | -0.56(-0.87%) |
Nov 25, 2022 | 63.99 | 64.36 | 63.80 | 64.22 | 254,680 | +0.24(+0.38%) |
Nov 23, 2022 | 63.41 | 64.03 | 63.22 | 63.98 | 489,794 | +0.66(+1.04%) |
Nov 22, 2022 | 62.81 | 63.32 | 62.81 | 63.32 | 612,992 | +0.75(+1.20%) |
Nov 21, 2022 | 62.43 | 62.72 | 62.39 | 62.57 | 409,328 | -0.25(-0.40%) |
Nov 18, 2022 | 62.76 | 62.93 | 62.62 | 62.82 | 473,735 | +0.16(+0.26%) |
Nov 17, 2022 | 62.00 | 62.70 | 61.72 | 62.66 | 669,789 | -0.05(-0.08%) |
Nov 16, 2022 | 62.75 | 62.92 | 62.49 | 62.71 | 648,565 | -0.14(-0.22%) |
Nov 15, 2022 | 63.22 | 63.32 | 62.36 | 62.85 | 1,105,878 | +0.21(+0.34%) |
Nov 14, 2022 | 62.71 | 63.05 | 62.62 | 62.64 | 534,257 | -0.42(-0.67%) |
Nov 11, 2022 | 62.56 | 63.16 | 62.23 | 63.06 | 668,075 | +0.52(+0.83%) |
Nov 10, 2022 | 61.63 | 62.54 | 61.51 | 62.54 | 867,630 | +2.92(+4.90%) |
Nov 09, 2022 | 59.72 | 60.19 | 59.57 | 59.62 | 411,818 | -0.44(-0.73%) |
Nov 08, 2022 | 59.63 | 60.32 | 59.58 | 60.06 | 703,566 | +0.72(+1.21%) |
Nov 07, 2022 | 59.19 | 59.46 | 59.04 | 59.34 | 819,426 | +0.17(+0.29%) |
Nov 04, 2022 | 58.56 | 59.21 | 58.37 | 59.17 | 1,323,417 | +1.53(+2.65%) |
Nov 03, 2022 | 57.33 | 57.76 | 57.15 | 57.64 | 1,666,413 | -0.57(-0.98%) |
Nov 02, 2022 | 58.78 | 58.15 | 58.21 | 1,073,677 | -0.37(-0.63%) | |
Nov 01, 2022 | 59.37 | 59.37 | 58.44 | 58.58 | 612,654 | +0.06(+0.10%) |
Oct 31, 2022 | 58.47 | 58.68 | 58.41 | 58.52 | 994,681 | -0.53(-0.90%) |
Oct 28, 2022 | 58.45 | 59.05 | 58.45 | 59.05 | 974,215 | +0.48(+0.82%) |
Oct 27, 2022 | 58.80 | 59.09 | 58.52 | 58.57 | 687,837 | -0.35(-0.59%) |
Oct 26, 2022 | 58.45 | 59.21 | 58.45 | 58.92 | 1,105,599 | +0.55(+0.94%) |
Oct 25, 2022 | 57.62 | 58.50 | 57.62 | 58.37 | 1,955,371 | +1.08(+1.89%) |
Oct 24, 2022 | 57.23 | 57.54 | 56.91 | 57.29 | 1,004,989 | +0.01(+0.02%) |
Oct 21, 2022 | 56.06 | 57.42 | 56.01 | 57.28 | 991,944 | +0.60(+1.06%) |
Oct 20, 2022 | 56.81 | 57.31 | 56.59 | 56.68 | 887,407 | -0.21(-0.37%) |
Oct 19, 2022 | 56.89 | 57.20 | 56.60 | 56.89 | 767,439 | -0.66(-1.15%) |
Oct 18, 2022 | 57.71 | 57.83 | 57.24 | 57.55 | 1,072,207 | +0.40(+0.70%) |
Oct 17, 2022 | 57.14 | 57.42 | 57.01 | 57.15 | 872,624 | +0.86(+1.53%) |
Oct 14, 2022 | 57.06 | 57.23 | 56.25 | 56.29 | 1,071,065 | -0.47(-0.83%) |
Oct 13, 2022 | 55.14 | 56.94 | 54.96 | 56.76 | 1,142,743 | +0.51(+0.91%) |
Oct 12, 2022 | 56.42 | 56.56 | 56.25 | 56.25 | 1,052,729 | -0.31(-0.55%) |
Oct 11, 2022 | 56.77 | 57.21 | 56.42 | 56.56 | 1,435,010 | -0.27(-0.48%) |
Oct 10, 2022 | 56.86 | 57.00 | 56.55 | 56.83 | 892,957 | -0.18(-0.32%) |
Oct 07, 2022 | 57.54 | 57.63 | 56.88 | 57.01 | 1,172,803 | -0.77(-1.33%) |
Oct 06, 2022 | 58.08 | 58.32 | 57.74 | 57.78 | 1,125,738 | -0.91(-1.55%) |
Oct 05, 2022 | 58.48 | 58.94 | 58.25 | 58.69 | 797,507 | -0.66(-1.11%) |
Oct 04, 2022 | 58.83 | 59.74 | 58.70 | 59.35 | 890,920 | +1.73(+3.00%) |
Oct 03, 2022 | 57.21 | 57.74 | 57.03 | 57.62 | 2,153,374 | +0.61(+1.07%) |
Sep 30, 2022 | 57.03 | 57.64 | 56.95 | 57.01 | 5,095,992 | -0.16(-0.28%) |
Sep 29, 2022 | 56.97 | 57.23 | 56.41 | 57.17 | 1,313,331 | -0.39(-0.68%) |
Sep 28, 2022 | 56.69 | 57.72 | 56.53 | 57.56 | 6,318,145 | +0.87(+1.53%) |
Sep 27, 2022 | 56.91 | 57.39 | 56.52 | 56.69 | 44,720,640 | -0.14(-0.25%) |
Sep 26, 2022 | 57.02 | 57.36 | 56.57 | 56.83 | 2,416,801 | -0.89(-1.54%) |
Sep 23, 2022 | 57.94 | 58.16 | 57.39 | 57.72 | 1,782,402 | -1.21(-2.05%) |
Sep 22, 2022 | 59.28 | 59.28 | 58.65 | 58.93 | 1,022,760 | -0.17(-0.29%) |
Sep 21, 2022 | 59.62 | 59.95 | 59.01 | 59.10 | 523,269 | -0.64(-1.07%) |
Sep 20, 2022 | 59.91 | 59.96 | 59.52 | 59.74 | 751,264 | -0.85(-1.40%) |
Sep 19, 2022 | 60.00 | 60.61 | 60.00 | 60.59 | 847,193 | +0.03(+0.05%) |
Sep 16, 2022 | 60.31 | 60.70 | 60.30 | 60.56 | 811,949 | -0.09(-0.15%) |
Sep 15, 2022 | 60.76 | 61.05 | 60.56 | 60.65 | 608,898 | -0.28(-0.46%) |
Sep 14, 2022 | 61.15 | 61.28 | 60.77 | 60.93 | 693,376 | -0.16(-0.26%) |
Sep 13, 2022 | 61.96 | 62.06 | 61.02 | 61.09 | 542,285 | -1.60(-2.55%) |
Sep 12, 2022 | 62.61 | 62.98 | 62.61 | 62.69 | 805,888 | +0.58(+0.93%) |
Sep 09, 2022 | 61.90 | 62.18 | 61.76 | 62.11 | 659,162 | +1.12(+1.84%) |
Sep 08, 2022 | 60.24 | 61.04 | 60.24 | 60.99 | 417,289 | -0.06(-0.10%) |
Sep 07, 2022 | 60.25 | 61.09 | 60.23 | 61.05 | 694,520 | +0.56(+0.93%) |
Sep 06, 2022 | 61.12 | 61.12 | 60.39 | 60.49 | 586,997 | -0.52(-0.85%) |
Sep 02, 2022 | 61.55 | 61.91 | 60.88 | 61.01 | 825,814 | -0.37(-0.60%) |