Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.10 | 68.00 | 61.85 | 67.77 | 14,270,630 | +5.66(+9.11%) |
Nov 29, 2022 | 62.07 | 63.89 | 61.73 | 62.11 | 8,210,781 | +0.74(+1.21%) |
Nov 28, 2022 | 61.91 | 63.83 | 61.12 | 61.37 | 7,239,891 | -2.01(-3.17%) |
Nov 25, 2022 | 63.99 | 63.99 | 62.51 | 63.38 | 4,168,823 | -0.54(-0.84%) |
Nov 23, 2022 | 62.64 | 64.26 | 61.92 | 63.92 | 8,194,483 | +1.20(+1.91%) |
Nov 22, 2022 | 61.53 | 63.07 | 60.10 | 62.72 | 8,993,181 | +0.87(+1.41%) |
Nov 21, 2022 | 64.60 | 64.94 | 60.80 | 61.85 | 12,234,049 | -3.97(-6.03%) |
Nov 18, 2022 | 69.04 | 69.32 | 65.14 | 65.82 | 9,734,592 | -2.17(-3.19%) |
Nov 17, 2022 | 67.02 | 68.92 | 66.29 | 67.99 | 9,251,137 | -1.56(-2.24%) |
Nov 16, 2022 | 71.63 | 72.92 | 68.61 | 69.55 | 11,748,595 | -3.83(-5.22%) |
Nov 15, 2022 | 74.77 | 75.77 | 72.02 | 73.38 | 13,327,201 | +3.11(+4.43%) |
Nov 14, 2022 | 70.25 | 72.35 | 69.44 | 70.27 | 11,807,212 | -1.39(-1.94%) |
Nov 11, 2022 | 65.09 | 72.43 | 64.37 | 71.66 | 21,128,136 | +4.26(+6.32%) |
Nov 10, 2022 | 63.09 | 68.59 | 63.09 | 67.40 | 28,609,444 | +10.19(+17.81%) |
Nov 09, 2022 | 60.40 | 60.48 | 57.09 | 57.21 | 18,902,596 | -5.30(-8.48%) |
Nov 08, 2022 | 63.19 | 65.80 | 60.16 | 62.51 | 26,530,896 | -0.16(-0.26%) |
Nov 07, 2022 | 62.17 | 64.75 | 61.37 | 62.67 | 22,848,632 | +2.56(+4.26%) |
Nov 04, 2022 | 60.35 | 63.70 | 57.66 | 60.11 | 44,573,340 | +6.20(+11.50%) |
Nov 03, 2022 | 53.40 | 55.10 | 51.34 | 53.91 | 20,703,324 | -0.73(-1.34%) |
Nov 02, 2022 | 58.64 | 54.51 | 54.64 | 15,344,813 | -4.36(-7.39%) | |
Nov 01, 2022 | 62.28 | 62.83 | 58.62 | 59.00 | 12,003,263 | -1.07(-1.78%) |
Oct 31, 2022 | 61.25 | 61.94 | 59.87 | 60.07 | 10,540,307 | -1.22(-1.99%) |
Oct 28, 2022 | 59.61 | 61.33 | 58.77 | 61.29 | 10,612,226 | +1.03(+1.71%) |
Oct 27, 2022 | 60.23 | 61.93 | 59.52 | 60.26 | 9,596,591 | +0.79(+1.33%) |
Oct 26, 2022 | 58.24 | 62.48 | 57.97 | 59.47 | 12,551,860 | -0.19(-0.32%) |
Oct 25, 2022 | 56.96 | 60.32 | 56.96 | 59.66 | 12,980,269 | +2.67(+4.69%) |
Oct 24, 2022 | 55.62 | 57.71 | 53.97 | 56.99 | 12,590,641 | +1.00(+1.79%) |
Oct 21, 2022 | 54.00 | 56.33 | 52.34 | 55.99 | 13,987,725 | +0.81(+1.47%) |
Oct 20, 2022 | 53.95 | 57.64 | 53.66 | 55.18 | 12,543,905 | +1.24(+2.30%) |
Oct 19, 2022 | 56.55 | 56.55 | 53.49 | 53.94 | 13,601,764 | -3.33(-5.81%) |
Oct 18, 2022 | 58.93 | 59.74 | 55.51 | 57.27 | 15,224,794 | +1.35(+2.41%) |
Oct 17, 2022 | 53.60 | 56.77 | 53.35 | 55.92 | 15,337,066 | +4.41(+8.56%) |
Oct 14, 2022 | 57.00 | 58.28 | 51.45 | 51.51 | 16,298,608 | -4.72(-8.39%) |
Oct 13, 2022 | 53.03 | 56.59 | 51.89 | 56.23 | 18,313,376 | +0.09(+0.16%) |
Oct 12, 2022 | 53.59 | 56.55 | 52.43 | 56.14 | 16,640,374 | +2.69(+5.03%) |
Oct 11, 2022 | 56.22 | 56.34 | 52.67 | 53.45 | 18,191,400 | -3.17(-5.60%) |
Oct 10, 2022 | 57.42 | 57.88 | 55.52 | 56.62 | 9,649,564 | -0.79(-1.38%) |
Oct 07, 2022 | 59.86 | 60.45 | 56.89 | 57.41 | 11,231,978 | -4.52(-7.30%) |
Oct 06, 2022 | 61.79 | 63.44 | 61.29 | 61.93 | 8,287,330 | -0.22(-0.35%) |
Oct 05, 2022 | 60.70 | 62.62 | 59.89 | 62.15 | 10,633,476 | -0.26(-0.42%) |
Oct 04, 2022 | 58.28 | 63.14 | 58.15 | 62.41 | 22,457,638 | +6.63(+11.89%) |
Oct 03, 2022 | 55.15 | 56.53 | 53.71 | 55.78 | 15,192,140 | +0.79(+1.44%) |
Sep 30, 2022 | 55.62 | 58.02 | 54.89 | 54.99 | 13,401,338 | -0.91(-1.63%) |
Sep 29, 2022 | 57.48 | 57.48 | 55.34 | 55.90 | 13,284,590 | -3.17(-5.37%) |
Sep 28, 2022 | 55.06 | 59.24 | 54.87 | 59.07 | 14,656,677 | +3.99(+7.24%) |
Sep 27, 2022 | 55.55 | 56.85 | 53.90 | 55.08 | 11,564,704 | +0.94(+1.74%) |
Sep 26, 2022 | 56.22 | 57.74 | 54.13 | 54.14 | 12,469,016 | -2.13(-3.79%) |
Sep 23, 2022 | 55.00 | 56.98 | 54.43 | 56.27 | 14,897,655 | +0.34(+0.61%) |
Sep 22, 2022 | 58.47 | 58.98 | 55.02 | 55.93 | 20,929,814 | -3.52(-5.92%) |
Sep 21, 2022 | 61.36 | 63.51 | 59.45 | 59.45 | 14,567,344 | -2.02(-3.29%) |
Sep 20, 2022 | 62.97 | 63.70 | 61.40 | 61.47 | 13,424,019 | -2.24(-3.52%) |
Sep 19, 2022 | 64.30 | 65.20 | 63.01 | 63.71 | 13,218,801 | -1.18(-1.82%) |
Sep 16, 2022 | 67.09 | 67.17 | 64.75 | 64.89 | 15,775,554 | -4.29(-6.20%) |
Sep 15, 2022 | 66.44 | 71.55 | 66.44 | 69.18 | 18,000,372 | +0.62(+0.90%) |
Sep 14, 2022 | 66.70 | 68.71 | 65.60 | 68.56 | 19,247,968 | -1.02(-1.47%) |
Sep 13, 2022 | 70.07 | 71.38 | 69.25 | 69.58 | 12,934,349 | -5.67(-7.53%) |
Sep 12, 2022 | 75.21 | 76.71 | 73.91 | 75.25 | 10,254,742 | +0.96(+1.29%) |
Sep 09, 2022 | 71.62 | 74.73 | 71.62 | 74.29 | 12,335,819 | +3.70(+5.24%) |
Sep 08, 2022 | 66.18 | 70.63 | 65.93 | 70.59 | 9,391,524 | +2.77(+4.08%) |
Sep 07, 2022 | 65.38 | 67.94 | 64.60 | 67.82 | 10,960,492 | +2.52(+3.86%) |
Sep 06, 2022 | 66.06 | 66.38 | 63.65 | 65.30 | 12,849,149 | -1.03(-1.55%) |
Sep 02, 2022 | 69.83 | 70.07 | 65.90 | 66.33 | 12,389,861 | -2.42(-3.52%) |