Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.91 | 55.09 | 54.88 | 55.08 | 4,015,004 | +0.14(+0.26%) |
Nov 29, 2022 | 54.95 | 54.97 | 54.94 | 54.94 | 2,963,560 | -0.03(-0.05%) |
Nov 28, 2022 | 54.95 | 54.98 | 54.95 | 54.96 | 2,893,516 | +0.02(+0.03%) |
Nov 25, 2022 | 54.92 | 54.95 | 54.92 | 54.95 | 754,112 | +0.01(+0.02%) |
Nov 23, 2022 | 54.89 | 54.95 | 54.87 | 54.94 | 3,272,152 | +0.08(+0.14%) |
Nov 22, 2022 | 54.87 | 54.89 | 54.85 | 54.86 | 5,630,284 | +0.03(+0.05%) |
Nov 21, 2022 | 54.90 | 54.91 | 54.83 | 54.83 | 4,350,039 | -0.03(-0.05%) |
Nov 18, 2022 | 54.92 | 54.94 | 54.86 | 54.86 | 3,493,235 | -0.08(-0.14%) |
Nov 17, 2022 | 54.94 | 54.95 | 54.90 | 54.94 | 2,995,663 | -0.06(-0.10%) |
Nov 16, 2022 | 55.01 | 55.03 | 54.98 | 54.99 | 6,110,571 | +0.01(+0.02%) |
Nov 15, 2022 | 54.98 | 55.00 | 54.94 | 54.98 | 4,890,090 | +0.06(+0.10%) |
Nov 14, 2022 | 54.92 | 54.93 | 54.88 | 54.93 | 5,010,086 | -0.04(-0.07%) |
Nov 11, 2022 | 54.94 | 54.98 | 54.93 | 54.96 | 2,528,753 | -0.03(-0.05%) |
Nov 10, 2022 | 54.93 | 55.01 | 54.92 | 54.99 | 2,713,838 | +0.29(+0.54%) |
Nov 09, 2022 | 54.62 | 54.71 | 54.61 | 54.70 | 3,067,701 | +0.09(+0.16%) |
Nov 08, 2022 | 54.57 | 54.62 | 54.57 | 54.61 | 2,557,953 | +0.07(+0.12%) |
Nov 07, 2022 | 54.57 | 54.57 | 54.54 | 54.55 | 2,534,899 | -0.05(-0.09%) |
Nov 04, 2022 | 54.56 | 54.61 | 54.53 | 54.59 | 2,539,059 | +0.05(+0.09%) |
Nov 03, 2022 | 54.53 | 54.57 | 54.51 | 54.55 | 2,595,787 | -0.09(-0.17%) |
Nov 02, 2022 | 54.69 | 54.79 | 54.59 | 54.64 | 3,343,843 | -0.03(-0.05%) |
Nov 01, 2022 | 54.80 | 54.80 | 54.66 | 54.67 | 3,634,382 | -0.04(-0.07%) |
Oct 31, 2022 | 54.72 | 54.73 | 54.68 | 54.71 | 2,765,333 | -0.07(-0.12%) |
Oct 28, 2022 | 54.80 | 54.83 | 54.77 | 54.78 | 2,330,545 | -0.09(-0.17%) |
Oct 27, 2022 | 54.82 | 54.88 | 54.79 | 54.87 | 2,805,095 | +0.10(+0.19%) |
Oct 26, 2022 | 54.73 | 54.79 | 54.72 | 54.77 | 2,323,275 | +0.05(+0.09%) |
Oct 25, 2022 | 54.73 | 54.78 | 54.70 | 54.72 | 4,055,480 | +0.06(+0.10%) |
Oct 24, 2022 | 54.65 | 54.69 | 54.62 | 54.66 | 2,287,969 | -0.01(-0.02%) |
Oct 21, 2022 | 54.60 | 54.70 | 54.58 | 54.67 | 3,237,079 | +0.14(+0.26%) |
Oct 20, 2022 | 54.55 | 54.59 | 54.52 | 54.53 | 3,656,120 | -0.07(-0.12%) |
Oct 19, 2022 | 54.61 | 54.62 | 54.58 | 54.60 | 2,662,583 | -0.10(-0.19%) |
Oct 18, 2022 | 54.72 | 54.72 | 54.66 | 54.70 | 3,857,494 | +0.06(+0.10%) |
Oct 17, 2022 | 54.69 | 54.70 | 54.64 | 54.64 | 2,780,099 | +0.04(+0.07%) |
Oct 14, 2022 | 54.70 | 54.70 | 54.59 | 54.61 | 3,139,714 | -0.03(-0.05%) |
Oct 13, 2022 | 54.58 | 54.69 | 54.56 | 54.63 | 5,576,720 | -0.16(-0.29%) |
Oct 12, 2022 | 54.74 | 54.80 | 54.74 | 54.80 | 4,218,192 | +0.07(+0.12%) |
Oct 11, 2022 | 54.74 | 54.79 | 54.73 | 54.73 | 5,925,323 | +0.03(+0.05%) |
Oct 10, 2022 | 54.75 | 54.75 | 54.68 | 54.70 | 2,378,986 | -0.03(-0.05%) |
Oct 07, 2022 | 54.76 | 54.77 | 54.73 | 54.73 | 7,460,155 | -0.07(-0.12%) |
Oct 06, 2022 | 54.87 | 54.87 | 54.80 | 54.80 | 10,088,056 | -0.07(-0.12%) |
Oct 05, 2022 | 54.87 | 54.89 | 54.82 | 54.86 | 3,551,170 | -0.07(-0.12%) |
Oct 04, 2022 | 54.94 | 54.98 | 54.91 | 54.93 | 5,220,718 | +0.04(+0.07%) |
Oct 03, 2022 | 54.90 | 54.99 | 54.86 | 54.89 | 4,000,848 | +0.11(+0.19%) |
Sep 30, 2022 | 54.83 | 54.88 | 54.76 | 54.78 | 2,869,277 | -0.06(-0.10%) |
Sep 29, 2022 | 54.79 | 54.85 | 54.77 | 54.84 | 4,344,833 | -0.04(-0.07%) |
Sep 28, 2022 | 54.83 | 54.90 | 54.79 | 54.88 | 4,225,144 | +0.21(+0.38%) |
Sep 27, 2022 | 54.71 | 54.72 | 54.64 | 54.67 | 7,332,205 | +0.00(+0.00%) |
Sep 26, 2022 | 54.76 | 54.78 | 54.63 | 54.67 | 4,825,143 | -0.11(-0.21%) |
Sep 23, 2022 | 54.85 | 54.86 | 54.77 | 54.78 | 3,879,490 | -0.09(-0.16%) |
Sep 22, 2022 | 54.90 | 54.90 | 54.82 | 54.87 | 3,675,619 | -0.09(-0.16%) |
Sep 21, 2022 | 55.00 | 55.01 | 54.85 | 54.96 | 2,402,877 | -0.06(-0.10%) |
Sep 20, 2022 | 55.00 | 55.02 | 54.98 | 55.01 | 2,337,194 | +0.00(+0.00%) |
Sep 19, 2022 | 55.00 | 55.04 | 54.99 | 55.01 | 5,434,433 | -0.08(-0.14%) |
Sep 16, 2022 | 55.05 | 55.11 | 55.03 | 55.09 | 4,924,589 | +0.02(+0.03%) |
Sep 15, 2022 | 55.08 | 55.10 | 55.06 | 55.07 | 1,969,788 | -0.06(-0.10%) |
Sep 14, 2022 | 55.13 | 55.17 | 55.12 | 55.13 | 2,270,886 | -0.06(-0.10%) |
Sep 13, 2022 | 55.19 | 55.20 | 55.14 | 55.18 | 3,375,878 | -0.17(-0.31%) |
Sep 12, 2022 | 55.39 | 55.40 | 55.33 | 55.35 | 1,753,285 | +0.00(+0.00%) |
Sep 09, 2022 | 55.40 | 55.43 | 55.33 | 55.35 | 1,473,051 | -0.06(-0.10%) |
Sep 08, 2022 | 55.45 | 55.46 | 55.40 | 55.41 | 1,889,540 | -0.07(-0.12%) |
Sep 07, 2022 | 55.44 | 55.48 | 55.42 | 55.48 | 2,103,122 | +0.07(+0.12%) |
Sep 06, 2022 | 55.44 | 55.44 | 55.39 | 55.41 | 8,241,577 | -0.11(-0.20%) |
Sep 02, 2022 | 55.50 | 55.54 | 55.47 | 55.52 | 2,546,929 | +0.12(+0.22%) |