Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.45 | 62.19 | 60.93 | 62.06 | 61,900 | +1.06(+1.74%) |
Nov 29, 2022 | 61.03 | 61.31 | 60.90 | 61.00 | 65,606 | -0.01(-0.02%) |
Nov 28, 2022 | 61.38 | 61.63 | 60.92 | 61.01 | 65,078 | -0.60(-0.98%) |
Nov 25, 2022 | 61.40 | 61.76 | 61.40 | 61.61 | 30,055 | +0.33(+0.54%) |
Nov 23, 2022 | 60.84 | 61.37 | 60.81 | 61.28 | 100,114 | +0.62(+1.03%) |
Nov 22, 2022 | 60.22 | 60.69 | 60.22 | 60.66 | 63,409 | +0.75(+1.25%) |
Nov 21, 2022 | 59.93 | 59.95 | 59.69 | 59.91 | 586,936 | -0.35(-0.58%) |
Nov 18, 2022 | 60.37 | 60.46 | 60.17 | 60.26 | 343,294 | +0.20(+0.33%) |
Nov 17, 2022 | 59.47 | 60.19 | 59.47 | 60.06 | 236,826 | -0.21(-0.34%) |
Nov 16, 2022 | 60.46 | 60.50 | 60.05 | 60.27 | 196,725 | -0.09(-0.14%) |
Nov 15, 2022 | 60.92 | 60.92 | 59.91 | 60.36 | 204,545 | +0.17(+0.28%) |
Nov 14, 2022 | 60.33 | 60.66 | 60.10 | 60.19 | 373,897 | -0.42(-0.69%) |
Nov 11, 2022 | 59.78 | 60.75 | 59.78 | 60.60 | 128,731 | +0.91(+1.52%) |
Nov 10, 2022 | 58.85 | 59.69 | 58.64 | 59.69 | 229,178 | +3.15(+5.57%) |
Nov 09, 2022 | 56.90 | 57.24 | 56.55 | 56.55 | 307,780 | -0.66(-1.16%) |
Nov 08, 2022 | 56.93 | 57.48 | 56.76 | 57.21 | 281,501 | +0.68(+1.21%) |
Nov 07, 2022 | 56.47 | 56.68 | 56.29 | 56.53 | 41,195 | +0.19(+0.33%) |
Nov 04, 2022 | 55.59 | 56.36 | 55.59 | 56.34 | 123,480 | +2.10(+3.87%) |
Nov 03, 2022 | 54.07 | 54.50 | 54.07 | 54.24 | 49,299 | -0.63(-1.15%) |
Nov 02, 2022 | 55.61 | 54.79 | 54.87 | 149,232 | -0.66(-1.18%) | |
Nov 01, 2022 | 56.12 | 56.12 | 55.32 | 55.53 | 231,488 | +0.35(+0.64%) |
Oct 31, 2022 | 55.19 | 55.37 | 55.08 | 55.18 | 87,835 | -0.55(-0.98%) |
Oct 28, 2022 | 55.18 | 55.72 | 55.18 | 55.72 | 57,273 | +0.44(+0.80%) |
Oct 27, 2022 | 55.57 | 55.90 | 55.22 | 55.28 | 33,425 | -0.49(-0.88%) |
Oct 26, 2022 | 55.55 | 56.20 | 55.53 | 55.77 | 44,525 | +0.45(+0.82%) |
Oct 25, 2022 | 54.58 | 55.40 | 54.58 | 55.32 | 71,549 | +1.19(+2.20%) |
Oct 24, 2022 | 54.00 | 54.40 | 53.84 | 54.13 | 77,443 | -0.01(-0.02%) |
Oct 21, 2022 | 52.79 | 54.22 | 52.79 | 54.14 | 59,885 | +0.84(+1.58%) |
Oct 20, 2022 | 53.46 | 53.98 | 53.10 | 53.30 | 167,625 | -0.14(-0.27%) |
Oct 19, 2022 | 53.60 | 53.69 | 53.12 | 53.44 | 27,237 | -0.58(-1.08%) |
Oct 18, 2022 | 54.45 | 54.47 | 53.75 | 54.02 | 62,081 | +0.30(+0.55%) |
Oct 17, 2022 | 53.65 | 53.95 | 53.57 | 53.72 | 73,729 | +1.23(+2.34%) |
Oct 14, 2022 | 53.49 | 53.80 | 52.48 | 52.49 | 83,213 | -0.81(-1.52%) |
Oct 13, 2022 | 51.42 | 53.45 | 51.29 | 53.31 | 145,740 | +0.84(+1.60%) |
Oct 12, 2022 | 52.47 | 52.74 | 52.43 | 52.46 | 74,667 | -0.19(-0.36%) |
Oct 11, 2022 | 52.84 | 53.39 | 52.49 | 52.65 | 89,563 | -0.45(-0.85%) |
Oct 10, 2022 | 53.29 | 53.39 | 52.78 | 53.11 | 37,245 | -0.26(-0.48%) |
Oct 07, 2022 | 53.93 | 53.98 | 53.13 | 53.36 | 87,288 | -0.82(-1.52%) |
Oct 06, 2022 | 54.61 | 54.79 | 54.15 | 54.18 | 242,761 | -0.97(-1.76%) |
Oct 05, 2022 | 54.97 | 55.42 | 54.50 | 55.16 | 121,319 | -0.57(-1.02%) |
Oct 04, 2022 | 55.11 | 55.85 | 55.11 | 55.72 | 301,077 | +1.98(+3.68%) |
Oct 03, 2022 | 53.12 | 53.91 | 53.12 | 53.75 | 187,512 | +1.02(+1.94%) |
Sep 30, 2022 | 52.79 | 53.38 | 52.71 | 52.73 | 102,531 | -0.28(-0.53%) |
Sep 29, 2022 | 52.77 | 53.06 | 52.30 | 53.01 | 474,500 | -0.57(-1.06%) |
Sep 28, 2022 | 52.31 | 53.66 | 52.23 | 53.58 | 255,129 | +1.27(+2.42%) |
Sep 27, 2022 | 52.89 | 53.00 | 52.07 | 52.31 | 102,305 | -0.28(-0.54%) |
Sep 26, 2022 | 52.87 | 53.15 | 52.34 | 52.60 | 90,219 | -0.72(-1.35%) |
Sep 23, 2022 | 53.83 | 53.83 | 53.01 | 53.31 | 77,392 | -1.64(-2.98%) |
Sep 22, 2022 | 55.23 | 55.23 | 54.63 | 54.95 | 75,992 | -0.09(-0.15%) |
Sep 21, 2022 | 55.68 | 55.94 | 55.03 | 55.03 | 48,191 | -0.66(-1.19%) |
Sep 20, 2022 | 55.88 | 55.97 | 55.41 | 55.70 | 129,112 | -0.98(-1.73%) |
Sep 19, 2022 | 56.00 | 56.68 | 56.00 | 56.68 | 51,162 | +0.17(+0.30%) |
Sep 16, 2022 | 56.30 | 56.63 | 56.14 | 56.51 | 115,194 | -0.30(-0.53%) |
Sep 15, 2022 | 56.91 | 57.26 | 56.67 | 56.81 | 46,511 | -0.46(-0.81%) |
Sep 14, 2022 | 57.25 | 57.47 | 56.93 | 57.27 | 118,328 | +0.17(+0.30%) |
Sep 13, 2022 | 57.99 | 58.17 | 57.03 | 57.10 | 134,836 | -1.81(-3.08%) |
Sep 12, 2022 | 59.30 | 59.30 | 58.89 | 58.92 | 205,863 | +0.65(+1.12%) |
Sep 09, 2022 | 57.93 | 58.31 | 57.89 | 58.27 | 139,703 | +1.37(+2.41%) |
Sep 08, 2022 | 56.25 | 56.92 | 56.25 | 56.90 | 528,325 | +0.09(+0.15%) |
Sep 07, 2022 | 56.04 | 56.84 | 56.04 | 56.81 | 325,370 | +0.50(+0.89%) |
Sep 06, 2022 | 56.72 | 56.72 | 56.24 | 56.31 | 553,561 | -0.11(-0.20%) |
Sep 02, 2022 | 57.35 | 57.69 | 56.35 | 56.42 | 544,202 | -0.52(-0.91%) |