Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.92 | 62.66 | 60.65 | 62.64 | 128,760 | +1.19(+1.93%) |
Nov 29, 2022 | 61.42 | 61.82 | 61.26 | 61.46 | 41,279 | +0.83(+1.36%) |
Nov 28, 2022 | 61.66 | 61.89 | 60.46 | 60.63 | 119,133 | -1.58(-2.55%) |
Nov 25, 2022 | 62.31 | 62.54 | 62.14 | 62.21 | 53,202 | -0.13(-0.20%) |
Nov 23, 2022 | 62.05 | 62.39 | 61.80 | 62.34 | 123,684 | -0.03(-0.05%) |
Nov 22, 2022 | 61.11 | 62.41 | 61.11 | 62.37 | 64,223 | +1.96(+3.25%) |
Nov 21, 2022 | 59.35 | 60.67 | 59.03 | 60.41 | 127,456 | +0.39(+0.65%) |
Nov 18, 2022 | 60.44 | 60.44 | 59.47 | 60.02 | 34,384 | +0.06(+0.10%) |
Nov 17, 2022 | 59.34 | 59.99 | 59.06 | 59.96 | 119,940 | -0.54(-0.90%) |
Nov 16, 2022 | 61.09 | 61.09 | 60.24 | 60.50 | 78,010 | -1.13(-1.83%) |
Nov 15, 2022 | 62.64 | 62.64 | 61.31 | 61.63 | 139,677 | -0.26(-0.42%) |
Nov 14, 2022 | 61.20 | 62.75 | 61.20 | 61.89 | 282,947 | +0.25(+0.41%) |
Nov 11, 2022 | 60.75 | 62.48 | 60.75 | 61.64 | 187,058 | +1.60(+2.67%) |
Nov 10, 2022 | 58.67 | 60.08 | 58.57 | 60.04 | 92,507 | +3.55(+6.28%) |
Nov 09, 2022 | 58.02 | 58.31 | 56.37 | 56.49 | 75,886 | -2.02(-3.46%) |
Nov 08, 2022 | 57.67 | 59.02 | 57.56 | 58.51 | 126,113 | +1.10(+1.91%) |
Nov 07, 2022 | 57.42 | 57.62 | 56.75 | 57.41 | 81,458 | +0.24(+0.43%) |
Nov 04, 2022 | 56.05 | 57.74 | 56.05 | 57.17 | 85,803 | +2.81(+5.17%) |
Nov 03, 2022 | 53.51 | 54.79 | 53.33 | 54.36 | 117,419 | -0.18(-0.34%) |
Nov 02, 2022 | 56.40 | 54.54 | 54.54 | 100,545 | -2.06(-3.64%) | |
Nov 01, 2022 | 56.82 | 56.98 | 55.93 | 56.61 | 159,129 | +0.85(+1.52%) |
Oct 31, 2022 | 55.87 | 56.46 | 55.64 | 55.76 | 180,915 | -0.44(-0.78%) |
Oct 28, 2022 | 56.15 | 56.56 | 55.40 | 56.20 | 183,671 | -0.44(-0.77%) |
Oct 27, 2022 | 57.03 | 57.26 | 56.42 | 56.63 | 94,978 | -0.15(-0.26%) |
Oct 26, 2022 | 56.72 | 57.79 | 56.35 | 56.78 | 110,009 | +0.29(+0.52%) |
Oct 25, 2022 | 55.08 | 56.59 | 55.02 | 56.49 | 171,433 | +0.82(+1.47%) |
Oct 24, 2022 | 56.12 | 56.24 | 55.32 | 55.67 | 128,463 | -0.48(-0.85%) |
Oct 21, 2022 | 53.77 | 56.22 | 53.67 | 56.15 | 268,980 | +2.49(+4.64%) |
Oct 20, 2022 | 53.28 | 55.00 | 53.10 | 53.66 | 81,392 | +0.34(+0.64%) |
Oct 19, 2022 | 53.84 | 54.36 | 53.16 | 53.32 | 112,856 | -0.97(-1.79%) |
Oct 18, 2022 | 54.36 | 54.96 | 53.62 | 54.29 | 83,252 | +1.08(+2.03%) |
Oct 17, 2022 | 53.01 | 53.77 | 53.01 | 53.21 | 108,234 | +1.18(+2.26%) |
Oct 14, 2022 | 54.39 | 54.45 | 51.91 | 52.04 | 508,316 | -1.85(-3.43%) |
Oct 13, 2022 | 51.19 | 54.21 | 50.89 | 53.88 | 158,968 | +1.33(+2.53%) |
Oct 12, 2022 | 52.58 | 52.88 | 51.94 | 52.55 | 95,569 | -0.15(-0.28%) |
Oct 11, 2022 | 52.60 | 53.59 | 52.14 | 52.70 | 112,558 | -0.49(-0.91%) |
Oct 10, 2022 | 52.80 | 53.56 | 52.80 | 53.18 | 162,679 | +0.69(+1.31%) |
Oct 07, 2022 | 53.14 | 53.51 | 52.21 | 52.49 | 182,051 | -1.26(-2.35%) |
Oct 06, 2022 | 53.82 | 54.58 | 53.61 | 53.76 | 212,807 | -0.59(-1.08%) |
Oct 05, 2022 | 53.96 | 54.67 | 53.51 | 54.34 | 170,538 | -0.49(-0.90%) |
Oct 04, 2022 | 53.77 | 54.88 | 53.71 | 54.84 | 172,262 | +2.09(+3.96%) |
Oct 03, 2022 | 51.25 | 53.00 | 51.21 | 52.75 | 210,045 | +2.32(+4.61%) |
Sep 30, 2022 | 50.42 | 51.39 | 50.02 | 50.42 | 180,805 | -0.05(-0.10%) |
Sep 29, 2022 | 50.88 | 50.88 | 49.69 | 50.47 | 154,159 | -0.87(-1.70%) |
Sep 28, 2022 | 50.07 | 51.53 | 49.74 | 51.35 | 192,541 | +1.37(+2.74%) |
Sep 27, 2022 | 50.12 | 50.55 | 49.46 | 49.98 | 427,829 | +0.62(+1.26%) |
Sep 26, 2022 | 49.84 | 50.82 | 49.19 | 49.35 | 321,938 | -0.93(-1.86%) |
Sep 23, 2022 | 50.96 | 51.01 | 49.58 | 50.29 | 352,219 | -1.89(-3.62%) |
Sep 22, 2022 | 53.28 | 53.47 | 52.08 | 52.18 | 222,064 | -0.73(-1.39%) |
Sep 21, 2022 | 54.45 | 54.68 | 52.88 | 52.91 | 329,206 | -1.24(-2.28%) |
Sep 20, 2022 | 54.40 | 54.40 | 53.52 | 54.15 | 97,463 | -1.14(-2.06%) |
Sep 19, 2022 | 53.21 | 55.40 | 53.12 | 55.29 | 111,255 | +1.25(+2.31%) |
Sep 16, 2022 | 54.21 | 54.51 | 53.45 | 54.04 | 122,054 | -1.21(-2.19%) |
Sep 15, 2022 | 55.71 | 56.38 | 55.04 | 55.25 | 132,934 | -0.55(-0.99%) |
Sep 14, 2022 | 57.13 | 57.14 | 55.20 | 55.80 | 139,484 | -1.86(-3.23%) |
Sep 13, 2022 | 58.48 | 59.38 | 57.45 | 57.66 | 112,839 | -2.58(-4.28%) |
Sep 12, 2022 | 61.00 | 61.21 | 60.10 | 60.24 | 97,208 | -0.34(-0.56%) |
Sep 09, 2022 | 59.75 | 60.66 | 59.75 | 60.58 | 495,973 | +1.72(+2.92%) |
Sep 08, 2022 | 57.67 | 58.95 | 57.30 | 58.86 | 75,585 | +0.93(+1.60%) |
Sep 07, 2022 | 56.50 | 58.08 | 56.18 | 57.93 | 121,913 | +1.06(+1.87%) |
Sep 06, 2022 | 57.33 | 57.75 | 56.53 | 56.87 | 89,247 | -0.07(-0.12%) |
Sep 02, 2022 | 57.77 | 58.30 | 56.71 | 56.94 | 171,101 | +0.23(+0.41%) |