Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.94 | 55.66 | 54.43 | 55.48 | 483,124 | +1.00(+1.84%) |
Nov 29, 2022 | 54.19 | 54.81 | 54.11 | 54.47 | 244,610 | +0.72(+1.34%) |
Nov 28, 2022 | 53.72 | 54.13 | 53.60 | 53.75 | 225,621 | -0.10(-0.18%) |
Nov 25, 2022 | 53.72 | 54.12 | 53.65 | 53.85 | 110,521 | +0.18(+0.33%) |
Nov 23, 2022 | 53.62 | 54.12 | 53.22 | 53.68 | 165,076 | +0.29(+0.54%) |
Nov 22, 2022 | 53.36 | 53.72 | 53.07 | 53.39 | 454,981 | +0.12(+0.22%) |
Nov 21, 2022 | 52.75 | 53.58 | 52.66 | 53.27 | 196,217 | +0.12(+0.22%) |
Nov 18, 2022 | 53.74 | 53.83 | 52.88 | 53.15 | 322,172 | -0.66(-1.23%) |
Nov 17, 2022 | 53.50 | 54.18 | 53.31 | 53.81 | 198,349 | -0.42(-0.78%) |
Nov 16, 2022 | 54.61 | 54.87 | 53.89 | 54.24 | 161,935 | +0.02(+0.04%) |
Nov 15, 2022 | 54.26 | 55.02 | 53.98 | 54.22 | 250,653 | +0.57(+1.07%) |
Nov 14, 2022 | 53.67 | 54.21 | 52.94 | 53.65 | 355,408 | -2.40(-4.29%) |
Nov 11, 2022 | 56.38 | 56.38 | 55.37 | 56.05 | 160,042 | -0.55(-0.97%) |
Nov 10, 2022 | 56.42 | 56.80 | 55.84 | 56.60 | 192,166 | +1.43(+2.59%) |
Nov 09, 2022 | 55.25 | 55.75 | 55.10 | 55.17 | 304,602 | -0.40(-0.73%) |
Nov 08, 2022 | 55.56 | 55.92 | 55.40 | 55.58 | 269,843 | +0.02(+0.04%) |
Nov 07, 2022 | 54.54 | 55.87 | 54.35 | 55.56 | 496,071 | +0.73(+1.33%) |
Nov 04, 2022 | 54.90 | 54.98 | 54.24 | 54.83 | 284,940 | -0.21(-0.38%) |
Nov 03, 2022 | 54.61 | 55.08 | 54.00 | 55.04 | 227,883 | +0.52(+0.96%) |
Nov 02, 2022 | 54.87 | 56.03 | 54.50 | 54.51 | 643,585 | -0.40(-0.74%) |
Nov 01, 2022 | 54.46 | 55.02 | 54.31 | 54.92 | 348,989 | +1.41(+2.63%) |
Oct 31, 2022 | 53.31 | 53.67 | 52.96 | 53.51 | 218,929 | -0.95(-1.74%) |
Oct 28, 2022 | 53.07 | 54.47 | 52.93 | 54.45 | 143,250 | +0.71(+1.32%) |
Oct 27, 2022 | 53.36 | 53.99 | 53.36 | 53.74 | 223,153 | +0.56(+1.06%) |
Oct 26, 2022 | 53.05 | 53.28 | 52.83 | 53.18 | 139,321 | +0.42(+0.80%) |
Oct 25, 2022 | 52.41 | 52.93 | 52.25 | 52.76 | 129,601 | +0.99(+1.90%) |
Oct 24, 2022 | 51.77 | 52.18 | 51.57 | 51.77 | 78,098 | -0.03(-0.06%) |
Oct 21, 2022 | 51.18 | 51.80 | 51.08 | 51.80 | 93,482 | +0.64(+1.25%) |
Oct 20, 2022 | 51.56 | 51.68 | 51.04 | 51.16 | 165,012 | +0.26(+0.50%) |
Oct 19, 2022 | 51.28 | 51.60 | 50.71 | 50.91 | 133,056 | -1.35(-2.58%) |
Oct 18, 2022 | 52.27 | 52.69 | 51.97 | 52.26 | 132,722 | +0.25(+0.47%) |
Oct 17, 2022 | 51.92 | 52.29 | 51.70 | 52.01 | 155,779 | +1.03(+2.03%) |
Oct 14, 2022 | 51.26 | 51.53 | 50.93 | 50.98 | 196,601 | +0.02(+0.04%) |
Oct 13, 2022 | 49.76 | 51.30 | 49.72 | 50.96 | 177,453 | +0.59(+1.17%) |
Oct 12, 2022 | 50.52 | 50.84 | 50.24 | 50.37 | 143,089 | -0.66(-1.29%) |
Oct 11, 2022 | 50.66 | 51.36 | 50.34 | 51.03 | 220,485 | -0.78(-1.50%) |
Oct 10, 2022 | 51.97 | 52.22 | 51.72 | 51.80 | 140,014 | +0.18(+0.34%) |
Oct 07, 2022 | 51.60 | 51.82 | 51.35 | 51.63 | 209,403 | -0.34(-0.66%) |
Oct 06, 2022 | 52.44 | 52.61 | 51.86 | 51.97 | 351,271 | -1.27(-2.39%) |
Oct 05, 2022 | 52.94 | 53.33 | 52.70 | 53.24 | 132,370 | -0.02(-0.04%) |
Oct 04, 2022 | 53.28 | 53.53 | 52.97 | 53.26 | 250,903 | -0.10(-0.18%) |
Oct 03, 2022 | 52.87 | 53.52 | 52.65 | 53.36 | 478,537 | +1.79(+3.48%) |
Sep 30, 2022 | 51.49 | 52.30 | 51.48 | 51.57 | 278,116 | +0.12(+0.23%) |
Sep 29, 2022 | 52.03 | 52.14 | 51.39 | 51.45 | 396,772 | -0.07(-0.13%) |
Sep 28, 2022 | 50.87 | 51.90 | 50.70 | 51.52 | 359,493 | +1.71(+3.44%) |
Sep 27, 2022 | 50.09 | 50.29 | 49.69 | 49.80 | 226,015 | +0.64(+1.30%) |
Sep 26, 2022 | 49.63 | 49.82 | 49.06 | 49.16 | 286,004 | -0.74(-1.48%) |
Sep 23, 2022 | 49.92 | 50.29 | 49.59 | 49.90 | 418,330 | -0.66(-1.31%) |
Sep 22, 2022 | 50.36 | 50.75 | 50.36 | 50.56 | 370,146 | +0.09(+0.18%) |
Sep 21, 2022 | 51.03 | 51.04 | 50.38 | 50.47 | 301,449 | -0.76(-1.48%) |
Sep 20, 2022 | 50.87 | 51.56 | 50.85 | 51.23 | 341,691 | +0.88(+1.74%) |
Sep 19, 2022 | 50.09 | 50.50 | 49.99 | 50.36 | 163,105 | +0.51(+1.03%) |
Sep 16, 2022 | 50.07 | 50.26 | 49.58 | 49.84 | 385,222 | -1.10(-2.17%) |
Sep 15, 2022 | 51.43 | 51.44 | 50.74 | 50.95 | 162,346 | -1.17(-2.25%) |
Sep 14, 2022 | 52.07 | 52.39 | 51.93 | 52.12 | 121,719 | +0.16(+0.30%) |
Sep 13, 2022 | 52.24 | 52.32 | 51.84 | 51.96 | 137,217 | -1.21(-2.28%) |
Sep 12, 2022 | 53.09 | 53.38 | 52.79 | 53.17 | 202,102 | +0.49(+0.94%) |
Sep 09, 2022 | 52.43 | 52.68 | 52.13 | 52.68 | 160,492 | +0.12(+0.22%) |
Sep 08, 2022 | 52.42 | 52.60 | 52.15 | 52.56 | 142,122 | -0.06(-0.11%) |
Sep 07, 2022 | 51.98 | 52.68 | 51.93 | 52.62 | 376,001 | +0.94(+1.81%) |
Sep 06, 2022 | 51.82 | 52.12 | 51.57 | 51.69 | 367,454 | +0.49(+0.96%) |
Sep 02, 2022 | 51.71 | 51.72 | 50.86 | 51.19 | 234,421 | -1.07(-2.05%) |