Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.95 | 65.57 | 64.03 | 65.55 | 5,846,536 | +1.82(+2.86%) |
Nov 29, 2022 | 63.99 | 64.09 | 63.55 | 63.73 | 3,489,049 | -0.13(-0.20%) |
Nov 28, 2022 | 63.89 | 64.52 | 63.80 | 63.86 | 2,998,721 | +0.04(+0.06%) |
Nov 25, 2022 | 63.59 | 63.98 | 63.38 | 63.82 | 1,929,877 | +0.05(+0.08%) |
Nov 23, 2022 | 63.91 | 64.07 | 63.45 | 63.77 | 3,445,715 | +0.12(+0.18%) |
Nov 22, 2022 | 62.90 | 63.74 | 62.88 | 63.65 | 4,323,771 | +0.55(+0.87%) |
Nov 21, 2022 | 63.18 | 63.40 | 62.81 | 63.10 | 4,360,389 | +0.35(+0.55%) |
Nov 18, 2022 | 62.89 | 62.96 | 62.26 | 62.76 | 6,344,037 | +0.97(+1.58%) |
Nov 17, 2022 | 61.14 | 61.92 | 61.00 | 61.78 | 6,314,165 | +0.25(+0.41%) |
Nov 16, 2022 | 61.84 | 62.01 | 61.21 | 61.53 | 3,868,066 | -0.14(-0.23%) |
Nov 15, 2022 | 62.28 | 62.51 | 60.81 | 61.68 | 7,949,110 | +0.04(+0.06%) |
Nov 14, 2022 | 61.69 | 62.23 | 61.28 | 61.64 | 5,319,426 | +1.10(+1.82%) |
Nov 11, 2022 | 61.50 | 61.66 | 59.74 | 60.54 | 8,838,623 | -2.24(-3.56%) |
Nov 10, 2022 | 63.05 | 63.58 | 61.90 | 62.78 | 12,043,832 | +3.90(+6.62%) |
Nov 09, 2022 | 59.13 | 59.68 | 58.79 | 58.88 | 5,770,428 | -0.27(-0.46%) |
Nov 08, 2022 | 59.04 | 59.61 | 58.81 | 59.15 | 5,265,297 | +0.22(+0.38%) |
Nov 07, 2022 | 58.89 | 59.18 | 58.64 | 58.93 | 5,361,747 | +0.11(+0.18%) |
Nov 04, 2022 | 58.21 | 58.97 | 58.00 | 58.82 | 5,591,673 | +1.02(+1.77%) |
Nov 03, 2022 | 56.83 | 57.95 | 56.76 | 57.80 | 4,720,093 | +0.22(+0.39%) |
Nov 02, 2022 | 58.16 | 57.56 | 57.58 | 6,279,230 | -0.14(-0.25%) | |
Nov 01, 2022 | 57.77 | 57.89 | 56.86 | 57.72 | 5,587,606 | +1.00(+1.77%) |
Oct 31, 2022 | 56.29 | 57.23 | 56.28 | 56.72 | 6,339,077 | +0.10(+0.17%) |
Oct 28, 2022 | 56.32 | 56.76 | 55.94 | 56.62 | 5,368,486 | +1.06(+1.91%) |
Oct 27, 2022 | 55.63 | 55.94 | 55.37 | 55.56 | 3,611,271 | -0.34(-0.60%) |
Oct 26, 2022 | 55.47 | 56.26 | 55.38 | 55.90 | 7,914,711 | +1.99(+3.69%) |
Oct 25, 2022 | 53.74 | 54.22 | 53.53 | 53.91 | 6,057,604 | +0.69(+1.30%) |
Oct 24, 2022 | 53.10 | 53.70 | 53.04 | 53.22 | 4,660,191 | +0.20(+0.38%) |
Oct 21, 2022 | 52.07 | 53.11 | 51.87 | 53.02 | 4,166,289 | +0.60(+1.14%) |
Oct 20, 2022 | 51.76 | 52.83 | 51.62 | 52.42 | 6,012,567 | -0.15(-0.29%) |
Oct 19, 2022 | 53.95 | 54.02 | 52.41 | 52.57 | 6,471,192 | -1.41(-2.61%) |
Oct 18, 2022 | 54.55 | 54.58 | 53.65 | 53.98 | 4,643,070 | -0.20(-0.37%) |
Oct 17, 2022 | 54.50 | 54.72 | 54.12 | 54.18 | 4,859,101 | +1.17(+2.20%) |
Oct 14, 2022 | 54.21 | 54.49 | 52.87 | 53.02 | 7,741,715 | -0.54(-1.01%) |
Oct 13, 2022 | 52.25 | 53.99 | 52.07 | 53.56 | 6,777,632 | +0.44(+0.84%) |
Oct 12, 2022 | 52.98 | 53.48 | 52.76 | 53.11 | 6,393,867 | -0.22(-0.42%) |
Oct 11, 2022 | 52.41 | 54.39 | 52.20 | 53.33 | 10,554,619 | +1.05(+2.01%) |
Oct 10, 2022 | 52.93 | 53.03 | 52.24 | 52.28 | 6,450,869 | -1.15(-2.15%) |
Oct 07, 2022 | 53.78 | 54.20 | 53.25 | 53.43 | 8,519,245 | +0.47(+0.89%) |
Oct 06, 2022 | 53.37 | 53.66 | 52.75 | 52.96 | 9,243,233 | -1.76(-3.21%) |
Oct 05, 2022 | 54.06 | 54.89 | 53.99 | 54.71 | 9,598,041 | -0.30(-0.54%) |
Oct 04, 2022 | 54.34 | 55.08 | 54.12 | 55.01 | 7,687,931 | +1.44(+2.68%) |
Oct 03, 2022 | 53.11 | 53.69 | 52.88 | 53.57 | 6,293,751 | +0.68(+1.29%) |
Sep 30, 2022 | 53.25 | 53.74 | 52.81 | 52.89 | 7,821,063 | -0.07(-0.13%) |
Sep 29, 2022 | 52.79 | 53.08 | 52.20 | 52.96 | 6,682,259 | +0.21(+0.40%) |
Sep 28, 2022 | 51.37 | 52.98 | 51.34 | 52.75 | 8,124,072 | +1.40(+2.72%) |
Sep 27, 2022 | 51.52 | 52.09 | 51.25 | 51.35 | 8,137,379 | +0.21(+0.41%) |
Sep 26, 2022 | 51.84 | 52.09 | 50.78 | 51.13 | 10,458,714 | -1.50(-2.86%) |
Sep 23, 2022 | 53.06 | 53.45 | 52.39 | 52.64 | 9,958,799 | -1.67(-3.07%) |
Sep 22, 2022 | 54.16 | 54.54 | 53.81 | 54.31 | 7,829,901 | -0.13(-0.23%) |
Sep 21, 2022 | 55.30 | 55.38 | 54.36 | 54.43 | 6,162,627 | -0.93(-1.67%) |
Sep 20, 2022 | 55.28 | 55.59 | 54.86 | 55.36 | 4,417,784 | -0.57(-1.02%) |
Sep 19, 2022 | 55.91 | 55.96 | 55.20 | 55.93 | 3,764,126 | -0.06(-0.10%) |
Sep 16, 2022 | 56.42 | 56.67 | 55.53 | 55.99 | 7,276,752 | -0.09(-0.15%) |
Sep 15, 2022 | 56.53 | 56.57 | 55.88 | 56.07 | 6,946,354 | -0.56(-0.99%) |
Sep 14, 2022 | 56.98 | 57.30 | 56.40 | 56.63 | 5,273,884 | -0.26(-0.46%) |
Sep 13, 2022 | 58.24 | 58.36 | 56.77 | 56.89 | 6,876,682 | -2.66(-4.47%) |
Sep 12, 2022 | 59.46 | 59.97 | 59.34 | 59.55 | 3,767,885 | +0.87(+1.48%) |
Sep 09, 2022 | 59.00 | 59.00 | 58.53 | 58.69 | 4,598,458 | +0.51(+0.88%) |
Sep 08, 2022 | 57.42 | 58.48 | 57.16 | 58.18 | 7,324,054 | +0.48(+0.84%) |
Sep 07, 2022 | 56.96 | 57.91 | 56.29 | 57.69 | 12,481,882 | -0.57(-0.98%) |
Sep 06, 2022 | 58.63 | 59.08 | 58.10 | 58.26 | 10,744,060 | -0.27(-0.46%) |
Sep 02, 2022 | 59.11 | 59.62 | 58.27 | 58.53 | 11,725,981 | -1.06(-1.78%) |