Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 63.01 | 63.62 | 62.09 | 63.62 | 80,221 | +0.68(+1.08%) |
Nov 29, 2022 | 62.71 | 63.08 | 62.53 | 62.94 | 34,299 | +0.52(+0.84%) |
Nov 28, 2022 | 63.25 | 63.25 | 62.24 | 62.42 | 65,886 | -1.16(-1.83%) |
Nov 25, 2022 | 63.49 | 63.86 | 63.26 | 63.58 | 33,061 | +0.01(+0.02%) |
Nov 23, 2022 | 63.28 | 63.60 | 63.02 | 63.57 | 62,010 | +0.13(+0.20%) |
Nov 22, 2022 | 62.54 | 63.53 | 62.54 | 63.44 | 117,792 | +1.44(+2.32%) |
Nov 21, 2022 | 61.90 | 62.17 | 61.23 | 62.00 | 76,970 | -0.07(-0.11%) |
Nov 18, 2022 | 62.46 | 62.47 | 61.60 | 62.07 | 96,577 | +0.15(+0.24%) |
Nov 17, 2022 | 61.02 | 61.94 | 60.91 | 61.92 | 79,788 | +0.03(+0.05%) |
Nov 16, 2022 | 62.67 | 62.80 | 61.74 | 61.89 | 93,019 | -1.26(-2.00%) |
Nov 15, 2022 | 63.49 | 63.72 | 62.84 | 63.15 | 72,601 | +0.69(+1.10%) |
Nov 14, 2022 | 62.58 | 63.36 | 62.40 | 62.46 | 63,812 | -0.18(-0.29%) |
Nov 11, 2022 | 62.59 | 63.24 | 62.43 | 62.64 | 180,071 | +0.51(+0.82%) |
Nov 10, 2022 | 60.84 | 62.27 | 60.84 | 62.13 | 137,895 | +2.96(+5.00%) |
Nov 09, 2022 | 60.40 | 60.69 | 59.13 | 59.17 | 96,586 | -1.56(-2.57%) |
Nov 08, 2022 | 60.85 | 61.24 | 60.14 | 60.73 | 63,559 | +0.18(+0.30%) |
Nov 07, 2022 | 60.22 | 60.78 | 59.62 | 60.55 | 98,683 | +0.73(+1.22%) |
Nov 04, 2022 | 59.75 | 60.33 | 58.99 | 59.82 | 49,576 | +1.16(+1.98%) |
Nov 03, 2022 | 58.22 | 59.19 | 57.77 | 58.66 | 72,101 | -0.38(-0.64%) |
Nov 02, 2022 | 60.69 | 58.88 | 59.03 | 324,923 | -1.68(-2.76%) | |
Nov 01, 2022 | 61.04 | 61.05 | 60.10 | 60.71 | 70,227 | +0.38(+0.63%) |
Oct 31, 2022 | 60.24 | 60.70 | 59.82 | 60.33 | 111,582 | -0.22(-0.36%) |
Oct 28, 2022 | 59.54 | 60.66 | 59.29 | 60.55 | 61,810 | +1.08(+1.82%) |
Oct 27, 2022 | 59.67 | 60.48 | 59.45 | 59.47 | 193,581 | +0.20(+0.34%) |
Oct 26, 2022 | 59.39 | 60.24 | 59.20 | 59.27 | 99,532 | +0.14(+0.24%) |
Oct 25, 2022 | 57.94 | 59.44 | 57.83 | 59.13 | 100,217 | +1.10(+1.90%) |
Oct 24, 2022 | 57.74 | 58.27 | 57.38 | 58.03 | 172,055 | +0.58(+1.01%) |
Oct 21, 2022 | 55.81 | 57.49 | 55.81 | 57.45 | 157,614 | +1.68(+3.01%) |
Oct 20, 2022 | 56.44 | 57.32 | 55.64 | 55.77 | 111,860 | -0.62(-1.10%) |
Oct 19, 2022 | 56.77 | 57.28 | 55.90 | 56.39 | 108,617 | -0.81(-1.42%) |
Oct 18, 2022 | 57.31 | 57.84 | 56.52 | 57.20 | 163,211 | +0.83(+1.47%) |
Oct 17, 2022 | 56.24 | 56.83 | 55.95 | 56.37 | 125,035 | +1.28(+2.32%) |
Oct 14, 2022 | 57.07 | 57.19 | 55.03 | 55.09 | 97,928 | -1.60(-2.82%) |
Oct 13, 2022 | 54.08 | 57.04 | 53.79 | 56.69 | 223,650 | +1.46(+2.64%) |
Oct 12, 2022 | 55.14 | 55.69 | 54.75 | 55.23 | 262,229 | +0.16(+0.29%) |
Oct 11, 2022 | 54.94 | 56.08 | 54.48 | 55.07 | 164,751 | -0.15(-0.27%) |
Oct 10, 2022 | 55.47 | 55.74 | 54.89 | 55.22 | 187,966 | +0.09(+0.16%) |
Oct 07, 2022 | 55.76 | 55.87 | 54.63 | 55.13 | 173,915 | -0.99(-1.76%) |
Oct 06, 2022 | 56.05 | 56.66 | 55.86 | 56.12 | 114,791 | -0.32(-0.57%) |
Oct 05, 2022 | 55.92 | 56.83 | 55.50 | 56.44 | 117,705 | -0.21(-0.37%) |
Oct 04, 2022 | 55.44 | 56.71 | 55.27 | 56.65 | 121,665 | +2.29(+4.21%) |
Oct 03, 2022 | 53.47 | 54.76 | 53.08 | 54.36 | 147,622 | +1.76(+3.35%) |
Sep 30, 2022 | 52.62 | 53.61 | 52.37 | 52.60 | 70,801 | -0.31(-0.59%) |
Sep 29, 2022 | 53.55 | 53.82 | 52.50 | 52.91 | 119,232 | -1.23(-2.27%) |
Sep 28, 2022 | 52.89 | 54.32 | 52.74 | 54.14 | 131,007 | +1.56(+2.97%) |
Sep 27, 2022 | 52.81 | 53.31 | 52.08 | 52.58 | 170,458 | +0.28(+0.54%) |
Sep 26, 2022 | 52.96 | 53.58 | 52.17 | 52.30 | 62,017 | -0.96(-1.80%) |
Sep 23, 2022 | 53.76 | 54.01 | 52.59 | 53.26 | 61,126 | -1.61(-2.93%) |
Sep 22, 2022 | 55.57 | 55.57 | 54.79 | 54.87 | 42,172 | -1.25(-2.23%) |
Sep 21, 2022 | 57.27 | 57.63 | 56.08 | 56.12 | 243,450 | -0.78(-1.37%) |
Sep 20, 2022 | 57.08 | 57.14 | 56.47 | 56.90 | 35,445 | -0.90(-1.56%) |
Sep 19, 2022 | 56.31 | 58.00 | 56.31 | 57.80 | 81,976 | +0.82(+1.44%) |
Sep 16, 2022 | 56.85 | 57.19 | 56.45 | 56.98 | 50,789 | -0.71(-1.23%) |
Sep 15, 2022 | 57.53 | 58.31 | 57.44 | 57.69 | 35,067 | -0.16(-0.28%) |
Sep 14, 2022 | 58.00 | 58.27 | 57.23 | 57.85 | 35,611 | -0.34(-0.58%) |
Sep 13, 2022 | 59.84 | 59.84 | 57.98 | 58.19 | 40,865 | -2.46(-4.06%) |
Sep 12, 2022 | 60.62 | 61.15 | 60.41 | 60.65 | 34,599 | +0.43(+0.71%) |
Sep 09, 2022 | 59.49 | 60.28 | 59.47 | 60.22 | 31,091 | +1.26(+2.14%) |
Sep 08, 2022 | 58.61 | 59.07 | 57.82 | 58.96 | 31,575 | +0.36(+0.61%) |
Sep 07, 2022 | 57.73 | 58.66 | 57.41 | 58.60 | 54,170 | +0.87(+1.51%) |
Sep 06, 2022 | 58.44 | 58.51 | 57.40 | 57.73 | 60,251 | -0.45(-0.77%) |
Sep 02, 2022 | 58.99 | 59.29 | 57.97 | 58.18 | 93,028 | +0.06(+0.10%) |