Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.99 | 63.05 | 60.79 | 62.98 | 592,877 | +1.73(+2.82%) |
Nov 29, 2022 | 62.17 | 62.17 | 61.11 | 61.25 | 368,071 | -1.37(-2.18%) |
Nov 28, 2022 | 63.21 | 63.74 | 62.53 | 62.62 | 412,148 | -0.94(-1.48%) |
Nov 25, 2022 | 63.38 | 64.13 | 62.80 | 63.56 | 177,541 | +0.40(+0.63%) |
Nov 23, 2022 | 62.39 | 63.25 | 62.13 | 63.16 | 339,471 | +1.10(+1.77%) |
Nov 22, 2022 | 61.91 | 62.50 | 61.00 | 62.07 | 244,101 | +0.38(+0.61%) |
Nov 21, 2022 | 61.69 | 62.41 | 61.19 | 61.69 | 252,098 | +0.33(+0.54%) |
Nov 18, 2022 | 61.83 | 62.29 | 61.18 | 61.36 | 262,170 | +0.48(+0.78%) |
Nov 17, 2022 | 60.63 | 60.94 | 60.20 | 60.89 | 128,229 | -0.36(-0.59%) |
Nov 16, 2022 | 61.37 | 61.80 | 60.93 | 61.24 | 185,650 | +0.01(+0.02%) |
Nov 15, 2022 | 61.38 | 61.64 | 60.79 | 61.23 | 155,430 | +0.27(+0.45%) |
Nov 14, 2022 | 59.68 | 61.60 | 59.24 | 60.96 | 169,049 | +1.28(+2.15%) |
Nov 11, 2022 | 60.95 | 60.95 | 58.76 | 59.68 | 155,159 | -0.99(-1.63%) |
Nov 10, 2022 | 59.24 | 60.76 | 58.76 | 60.67 | 283,309 | +2.66(+4.58%) |
Nov 09, 2022 | 57.82 | 58.55 | 57.66 | 58.01 | 227,695 | -0.11(-0.18%) |
Nov 08, 2022 | 58.50 | 58.78 | 57.80 | 58.12 | 232,208 | -0.52(-0.89%) |
Nov 07, 2022 | 58.01 | 58.65 | 57.29 | 58.64 | 287,234 | +0.63(+1.09%) |
Nov 04, 2022 | 56.75 | 58.41 | 56.53 | 58.01 | 200,433 | +1.29(+2.27%) |
Nov 03, 2022 | 55.73 | 56.90 | 55.56 | 56.72 | 201,787 | +0.00(+0.00%) |
Nov 02, 2022 | 57.74 | 58.51 | 56.65 | 56.72 | 219,362 | -1.05(-1.82%) |
Nov 01, 2022 | 59.37 | 59.64 | 57.35 | 57.78 | 320,772 | -2.16(-3.61%) |
Oct 31, 2022 | 59.19 | 60.20 | 58.55 | 59.94 | 484,413 | +1.08(+1.84%) |
Oct 28, 2022 | 56.59 | 58.88 | 56.59 | 58.86 | 233,158 | +2.36(+4.17%) |
Oct 27, 2022 | 54.70 | 57.43 | 54.70 | 56.50 | 267,621 | +1.63(+2.97%) |
Oct 26, 2022 | 54.98 | 55.64 | 54.49 | 54.87 | 290,465 | +0.36(+0.66%) |
Oct 25, 2022 | 53.02 | 54.61 | 52.88 | 54.51 | 190,558 | +1.76(+3.33%) |
Oct 24, 2022 | 51.91 | 52.77 | 51.19 | 52.75 | 219,309 | +1.14(+2.21%) |
Oct 21, 2022 | 50.52 | 52.22 | 49.72 | 51.61 | 1,069,199 | +1.69(+3.39%) |
Oct 20, 2022 | 53.69 | 53.69 | 49.71 | 49.92 | 339,269 | -4.02(-7.45%) |
Oct 19, 2022 | 53.71 | 54.40 | 53.30 | 53.94 | 238,542 | -0.55(-1.01%) |
Oct 18, 2022 | 55.02 | 55.95 | 54.09 | 54.49 | 306,008 | +0.19(+0.36%) |
Oct 17, 2022 | 53.28 | 55.11 | 53.28 | 54.30 | 364,810 | +1.50(+2.84%) |
Oct 14, 2022 | 53.32 | 53.64 | 52.43 | 52.80 | 182,026 | -0.10(-0.18%) |
Oct 13, 2022 | 51.31 | 53.10 | 50.84 | 52.90 | 306,336 | +1.05(+2.03%) |
Oct 12, 2022 | 52.74 | 52.74 | 51.62 | 51.85 | 256,834 | -0.73(-1.40%) |
Oct 11, 2022 | 51.57 | 52.92 | 51.40 | 52.58 | 288,866 | +1.04(+2.02%) |
Oct 10, 2022 | 51.64 | 52.37 | 51.52 | 51.54 | 160,754 | +0.12(+0.23%) |
Oct 07, 2022 | 52.23 | 52.57 | 50.99 | 51.42 | 191,829 | -0.92(-1.75%) |
Oct 06, 2022 | 53.08 | 53.08 | 52.15 | 52.34 | 149,304 | -0.83(-1.56%) |
Oct 05, 2022 | 53.73 | 53.73 | 52.37 | 53.17 | 220,176 | -1.19(-2.19%) |
Oct 04, 2022 | 53.28 | 54.65 | 53.28 | 54.36 | 298,822 | +1.01(+1.90%) |
Oct 03, 2022 | 51.58 | 53.70 | 51.37 | 53.34 | 358,107 | +2.45(+4.82%) |
Sep 30, 2022 | 52.71 | 52.91 | 50.89 | 50.89 | 423,684 | -1.44(-2.75%) |
Sep 29, 2022 | 53.30 | 53.30 | 51.93 | 52.33 | 190,296 | -1.37(-2.55%) |
Sep 28, 2022 | 52.93 | 54.12 | 52.42 | 53.70 | 197,303 | +1.24(+2.36%) |
Sep 27, 2022 | 53.85 | 53.88 | 52.02 | 52.46 | 213,999 | -1.24(-2.30%) |
Sep 26, 2022 | 54.11 | 54.87 | 53.60 | 53.70 | 227,348 | -0.83(-1.52%) |
Sep 23, 2022 | 54.47 | 54.92 | 53.67 | 54.53 | 201,509 | -0.42(-0.76%) |
Sep 22, 2022 | 54.81 | 55.28 | 53.92 | 54.95 | 217,754 | -0.03(-0.05%) |
Sep 21, 2022 | 56.36 | 56.67 | 54.84 | 54.98 | 269,056 | -0.86(-1.54%) |
Sep 20, 2022 | 55.80 | 56.13 | 55.24 | 55.84 | 308,124 | -0.33(-0.58%) |
Sep 19, 2022 | 56.59 | 56.59 | 55.06 | 56.16 | 469,176 | -0.12(-0.21%) |
Sep 16, 2022 | 57.28 | 58.50 | 55.82 | 56.28 | 1,192,604 | -1.18(-2.05%) |
Sep 15, 2022 | 58.87 | 59.25 | 57.15 | 57.46 | 316,211 | -1.82(-3.06%) |
Sep 14, 2022 | 57.51 | 59.44 | 57.30 | 59.27 | 402,079 | +1.88(+3.28%) |
Sep 13, 2022 | 56.99 | 57.94 | 56.53 | 57.39 | 245,198 | -0.40(-0.69%) |
Sep 12, 2022 | 56.74 | 57.96 | 56.42 | 57.79 | 180,369 | +1.11(+1.96%) |
Sep 09, 2022 | 56.74 | 57.04 | 56.07 | 56.68 | 171,483 | +0.13(+0.22%) |
Sep 08, 2022 | 56.48 | 56.98 | 56.04 | 56.55 | 197,326 | -0.24(-0.43%) |
Sep 07, 2022 | 56.10 | 56.83 | 55.91 | 56.79 | 228,800 | +0.90(+1.61%) |
Sep 06, 2022 | 56.28 | 56.59 | 55.41 | 55.89 | 198,338 | -0.55(-0.98%) |
Sep 02, 2022 | 57.48 | 57.83 | 56.15 | 56.44 | 194,319 | -0.81(-1.42%) |