Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.08 | 61.39 | 59.61 | 61.39 | 19,218 | +1.39(+2.31%) |
Nov 29, 2022 | 59.92 | 60.09 | 59.75 | 60.01 | 27,749 | +0.14(+0.23%) |
Nov 28, 2022 | 60.29 | 60.46 | 59.82 | 59.87 | 106,694 | -0.95(-1.56%) |
Nov 25, 2022 | 60.71 | 60.87 | 60.65 | 60.81 | 40,901 | +0.13(+0.21%) |
Nov 23, 2022 | 60.42 | 60.73 | 60.35 | 60.69 | 50,210 | +0.12(+0.20%) |
Nov 22, 2022 | 60.11 | 60.58 | 60.07 | 60.57 | 97,325 | +0.77(+1.29%) |
Nov 21, 2022 | 59.46 | 59.87 | 59.44 | 59.80 | 28,547 | +0.05(+0.08%) |
Nov 18, 2022 | 59.59 | 59.80 | 59.36 | 59.75 | 26,583 | +0.49(+0.83%) |
Nov 17, 2022 | 58.71 | 59.29 | 58.68 | 59.26 | 34,753 | -0.09(-0.15%) |
Nov 16, 2022 | 59.45 | 59.65 | 59.26 | 59.34 | 24,573 | -0.30(-0.50%) |
Nov 15, 2022 | 59.93 | 60.09 | 59.09 | 59.64 | 71,607 | +0.31(+0.52%) |
Nov 14, 2022 | 59.62 | 60.02 | 59.31 | 59.34 | 34,400 | -0.40(-0.68%) |
Nov 11, 2022 | 59.70 | 59.83 | 59.25 | 59.74 | 120,317 | +0.25(+0.42%) |
Nov 10, 2022 | 58.77 | 59.49 | 58.57 | 59.49 | 46,889 | +2.15(+3.75%) |
Nov 09, 2022 | 58.15 | 58.28 | 57.27 | 57.34 | 33,168 | -1.10(-1.88%) |
Nov 08, 2022 | 58.15 | 58.68 | 57.88 | 58.44 | 54,304 | +0.39(+0.68%) |
Nov 07, 2022 | 57.68 | 58.11 | 57.57 | 58.04 | 89,753 | +0.47(+0.82%) |
Nov 04, 2022 | 57.53 | 57.70 | 56.82 | 57.57 | 70,671 | +0.82(+1.44%) |
Nov 03, 2022 | 56.47 | 57.00 | 56.24 | 56.75 | 25,874 | -0.20(-0.36%) |
Nov 02, 2022 | 57.93 | 58.41 | 56.94 | 56.96 | 49,381 | -1.14(-1.96%) |
Nov 01, 2022 | 58.46 | 58.46 | 57.76 | 58.10 | 58,073 | +0.09(+0.16%) |
Oct 31, 2022 | 57.89 | 58.28 | 57.87 | 58.01 | 26,279 | -0.26(-0.45%) |
Oct 28, 2022 | 57.12 | 58.27 | 57.12 | 58.27 | 36,392 | +1.41(+2.47%) |
Oct 27, 2022 | 57.16 | 57.50 | 56.81 | 56.86 | 46,051 | +0.00(+0.00%) |
Oct 26, 2022 | 56.66 | 57.28 | 56.66 | 56.86 | 35,283 | +0.20(+0.36%) |
Oct 25, 2022 | 55.99 | 56.68 | 55.99 | 56.66 | 32,563 | +0.59(+1.05%) |
Oct 24, 2022 | 55.67 | 56.17 | 55.51 | 56.07 | 26,033 | +0.74(+1.34%) |
Oct 21, 2022 | 54.09 | 55.42 | 54.09 | 55.33 | 25,851 | +1.19(+2.19%) |
Oct 20, 2022 | 54.71 | 55.04 | 54.05 | 54.14 | 45,210 | -0.50(-0.92%) |
Oct 19, 2022 | 54.79 | 55.07 | 54.34 | 54.65 | 59,836 | -0.38(-0.68%) |
Oct 18, 2022 | 55.30 | 55.35 | 54.61 | 55.02 | 31,509 | +0.63(+1.15%) |
Oct 17, 2022 | 54.20 | 54.61 | 54.20 | 54.39 | 23,829 | +0.94(+1.76%) |
Oct 14, 2022 | 54.65 | 54.65 | 53.38 | 53.45 | 51,545 | -0.92(-1.70%) |
Oct 13, 2022 | 52.09 | 54.55 | 51.98 | 54.38 | 50,062 | +1.47(+2.78%) |
Oct 12, 2022 | 53.09 | 53.29 | 52.90 | 52.90 | 54,158 | -0.15(-0.28%) |
Oct 11, 2022 | 52.84 | 53.63 | 52.77 | 53.05 | 22,329 | -0.07(-0.12%) |
Oct 10, 2022 | 53.53 | 53.63 | 52.87 | 53.12 | 15,378 | -0.23(-0.43%) |
Oct 07, 2022 | 54.02 | 54.02 | 53.09 | 53.35 | 31,709 | -1.10(-2.01%) |
Oct 06, 2022 | 54.97 | 54.99 | 54.36 | 54.44 | 28,623 | -0.63(-1.14%) |
Oct 05, 2022 | 54.71 | 55.31 | 54.39 | 55.07 | 73,916 | -0.09(-0.16%) |
Oct 04, 2022 | 54.34 | 55.15 | 54.34 | 55.15 | 161,943 | +1.51(+2.82%) |
Oct 03, 2022 | 52.90 | 53.80 | 52.85 | 53.64 | 37,605 | +1.45(+2.78%) |
Sep 30, 2022 | 52.88 | 53.14 | 52.17 | 52.19 | 37,621 | -0.73(-1.38%) |
Sep 29, 2022 | 53.49 | 53.49 | 52.61 | 52.92 | 48,241 | -0.87(-1.61%) |
Sep 28, 2022 | 53.13 | 54.07 | 52.90 | 53.79 | 173,516 | +0.96(+1.82%) |
Sep 27, 2022 | 53.57 | 53.64 | 52.64 | 52.83 | 22,569 | -0.31(-0.58%) |
Sep 26, 2022 | 53.56 | 53.89 | 52.92 | 53.13 | 44,751 | -0.69(-1.29%) |
Sep 23, 2022 | 54.33 | 54.33 | 53.21 | 53.83 | 37,073 | -1.08(-1.97%) |
Sep 22, 2022 | 55.26 | 55.26 | 54.89 | 54.91 | 24,749 | -0.29(-0.52%) |
Sep 21, 2022 | 56.31 | 56.49 | 55.20 | 55.20 | 17,541 | -0.72(-1.29%) |
Sep 20, 2022 | 56.19 | 56.19 | 55.56 | 55.92 | 36,734 | -0.63(-1.11%) |
Sep 19, 2022 | 55.69 | 56.56 | 55.69 | 56.55 | 29,772 | +0.30(+0.53%) |
Sep 16, 2022 | 56.03 | 56.25 | 55.79 | 56.25 | 35,801 | -0.21(-0.37%) |
Sep 15, 2022 | 56.75 | 57.02 | 56.33 | 56.46 | 236,244 | -0.48(-0.84%) |
Sep 14, 2022 | 56.99 | 57.20 | 56.68 | 56.94 | 43,231 | +0.12(+0.22%) |
Sep 13, 2022 | 57.96 | 58.01 | 56.58 | 56.82 | 29,425 | -2.02(-3.43%) |
Sep 12, 2022 | 58.66 | 59.06 | 58.66 | 58.84 | 31,090 | +0.49(+0.84%) |
Sep 09, 2022 | 57.88 | 58.46 | 57.88 | 58.35 | 28,275 | +0.72(+1.25%) |
Sep 08, 2022 | 57.01 | 57.64 | 56.94 | 57.63 | 27,992 | +0.38(+0.67%) |
Sep 07, 2022 | 56.33 | 57.31 | 56.33 | 57.25 | 102,040 | +0.74(+1.31%) |
Sep 06, 2022 | 56.91 | 56.95 | 56.36 | 56.51 | 32,798 | -0.16(-0.29%) |
Sep 02, 2022 | 57.70 | 57.86 | 56.48 | 56.68 | 30,517 | -0.43(-0.76%) |