Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.95 | 82.87 | 79.74 | 82.60 | 4,177,596 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.37 | 78.72 | 79.28 | 4,588,538 | +2.06(+2.67%) |
Nov 28, 2022 | 77.74 | 78.50 | 74.66 | 77.21 | 7,579,395 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,338 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.41 | 1,101,628 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.62 | 1,392,418 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,616 | -1.64(-2.18%) |
Nov 18, 2022 | 77.74 | 77.98 | 74.63 | 75.04 | 1,955,708 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.86 | 77.04 | 2,575,524 | +0.94(+1.23%) |
Nov 16, 2022 | 76.97 | 77.43 | 75.50 | 76.11 | 2,515,757 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,311 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,338,947 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.82 | 76.99 | 6,476,240 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.52 | 71.09 | 4,956,393 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.42 | 4,240,877 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,700 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.99 | 71.37 | 3,596,974 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.48 | 69.91 | 4,185,272 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.31 | 65.64 | 2,910,344 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,284 | -0.72(-1.08%) | ||
Nov 01, 2022 | 66.25 | 67.46 | 64.87 | 67.00 | 7,681,360 | +3.91(+6.20%) |
Oct 31, 2022 | 60.91 | 64.51 | 60.45 | 63.09 | 14,170,223 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.54 | 57.56 | 3,596,168 | +2.48(+4.50%) |
Oct 27, 2022 | 56.56 | 57.37 | 54.86 | 55.09 | 4,334,374 | -1.32(-2.35%) |
Oct 26, 2022 | 56.64 | 58.22 | 56.30 | 56.41 | 4,732,038 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.41 | 55.93 | 56.71 | 3,735,578 | +0.90(+1.61%) |
Oct 24, 2022 | 55.85 | 56.76 | 53.13 | 55.82 | 5,674,228 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.06 | 4,278,741 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.35 | 54.00 | 55.42 | 5,051,097 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.81 | 53.50 | 53.79 | 5,169,909 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.71 | 55.88 | 5,021,992 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.58 | 3,080,635 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,849,768 | -0.74(-1.31%) |
Oct 13, 2022 | 55.76 | 58.82 | 54.64 | 56.38 | 5,348,717 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,305 | -0.92(-1.56%) |
Oct 11, 2022 | 62.67 | 63.17 | 56.69 | 58.89 | 9,094,294 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.83 | 63.33 | 5,889,059 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.86 | 70.57 | 72.17 | 3,100,880 | -1.07(-1.46%) |
Oct 06, 2022 | 71.32 | 73.43 | 71.22 | 73.23 | 3,465,448 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.77 | 67.97 | 71.27 | 3,270,229 | +1.42(+2.04%) |
Oct 04, 2022 | 65.17 | 69.90 | 65.17 | 69.85 | 3,912,601 | +6.05(+9.49%) |
Oct 03, 2022 | 62.43 | 64.37 | 60.59 | 63.79 | 2,988,336 | +1.56(+2.51%) |
Sep 30, 2022 | 63.19 | 64.24 | 62.04 | 62.23 | 2,936,880 | -1.30(-2.05%) |
Sep 29, 2022 | 65.09 | 65.08 | 62.62 | 63.54 | 2,411,650 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.92 | 3,666,759 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.23 | 65.06 | 65.72 | 6,219,108 | -0.24(-0.36%) |
Sep 26, 2022 | 62.89 | 68.02 | 62.69 | 65.96 | 13,856,314 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.94 | 56.91 | 58.90 | 3,216,539 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.81 | 59.43 | 4,000,783 | -3.75(-5.94%) |
Sep 21, 2022 | 66.65 | 66.65 | 63.14 | 63.18 | 4,492,601 | -3.76(-5.62%) |
Sep 20, 2022 | 66.65 | 69.34 | 65.86 | 66.94 | 6,377,015 | +1.89(+2.90%) |
Sep 19, 2022 | 63.51 | 66.48 | 63.51 | 65.06 | 4,492,627 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.98 | 64.59 | 4,101,943 | +0.19(+0.29%) |
Sep 15, 2022 | 61.32 | 66.10 | 60.59 | 64.41 | 7,172,852 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.91 | 57.44 | 59.92 | 4,480,743 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.89 | 2,658,658 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.70 | 2,090,062 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.32 | 61.99 | 1,302,191 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.16 | 60.89 | 1,556,308 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.62 | 57.18 | 59.55 | 1,636,479 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.47 | 57.46 | 1,663,000 | -0.97(-1.66%) |
Sep 02, 2022 | 58.89 | 59.64 | 57.55 | 58.43 | 1,475,887 | +0.00(+0.00%) |