Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.07 | 58.60 | 56.69 | 58.52 | 7,580,837 | +0.94(+1.64%) |
Nov 29, 2022 | 57.22 | 57.81 | 56.78 | 57.58 | 5,725,649 | +0.52(+0.91%) |
Nov 28, 2022 | 59.67 | 59.78 | 56.86 | 57.06 | 8,374,174 | -2.87(-4.80%) |
Nov 25, 2022 | 59.90 | 60.04 | 59.64 | 59.93 | 1,829,929 | +0.30(+0.51%) |
Nov 23, 2022 | 60.19 | 60.43 | 59.33 | 59.63 | 3,552,684 | -0.72(-1.19%) |
Nov 22, 2022 | 60.41 | 60.70 | 60.16 | 60.35 | 3,385,480 | +0.00(+0.00%) |
Nov 21, 2022 | 59.75 | 60.41 | 59.71 | 60.35 | 3,063,289 | +0.55(+0.93%) |
Nov 18, 2022 | 60.07 | 60.26 | 59.44 | 59.79 | 3,237,180 | +0.27(+0.45%) |
Nov 17, 2022 | 58.43 | 59.55 | 58.34 | 59.53 | 3,341,119 | +0.53(+0.89%) |
Nov 16, 2022 | 59.65 | 59.82 | 58.86 | 59.00 | 3,861,836 | -0.83(-1.39%) |
Nov 15, 2022 | 59.98 | 60.43 | 59.11 | 59.83 | 4,800,309 | +0.61(+1.03%) |
Nov 14, 2022 | 59.91 | 60.28 | 59.20 | 59.22 | 4,321,197 | -0.83(-1.39%) |
Nov 11, 2022 | 60.63 | 60.84 | 59.76 | 60.05 | 3,850,085 | -0.36(-0.60%) |
Nov 10, 2022 | 59.84 | 60.88 | 59.26 | 60.41 | 4,996,743 | +1.96(+3.35%) |
Nov 09, 2022 | 58.48 | 59.41 | 58.32 | 58.45 | 3,224,173 | -0.08(-0.14%) |
Nov 08, 2022 | 58.39 | 59.07 | 58.09 | 58.54 | 3,245,426 | +0.19(+0.33%) |
Nov 07, 2022 | 58.33 | 58.51 | 57.84 | 58.34 | 3,587,466 | +0.11(+0.19%) |
Nov 04, 2022 | 57.22 | 58.65 | 57.02 | 58.23 | 4,010,252 | +1.28(+2.24%) |
Nov 03, 2022 | 55.80 | 57.29 | 55.40 | 56.96 | 3,058,284 | +0.52(+0.92%) |
Nov 02, 2022 | 57.11 | 57.72 | 56.02 | 56.44 | 4,478,167 | -1.05(-1.83%) |
Nov 01, 2022 | 57.76 | 58.17 | 57.31 | 57.49 | 3,880,364 | -0.06(-0.10%) |
Oct 31, 2022 | 56.87 | 57.72 | 56.85 | 57.55 | 7,208,577 | +0.19(+0.34%) |
Oct 28, 2022 | 56.14 | 57.45 | 56.07 | 57.36 | 3,237,837 | +1.08(+1.91%) |
Oct 27, 2022 | 56.15 | 56.83 | 56.05 | 56.28 | 3,695,058 | +0.50(+0.89%) |
Oct 26, 2022 | 55.68 | 56.10 | 55.42 | 55.78 | 4,143,963 | +0.10(+0.18%) |
Oct 25, 2022 | 54.38 | 55.74 | 54.31 | 55.68 | 7,154,039 | +1.36(+2.51%) |
Oct 24, 2022 | 53.65 | 54.43 | 53.54 | 54.32 | 4,570,492 | +1.27(+2.39%) |
Oct 21, 2022 | 52.83 | 53.20 | 52.17 | 53.05 | 4,108,051 | +0.15(+0.28%) |
Oct 20, 2022 | 53.31 | 53.69 | 52.88 | 52.90 | 3,459,142 | -0.33(-0.62%) |
Oct 19, 2022 | 53.51 | 54.08 | 52.85 | 53.23 | 3,976,295 | -0.74(-1.36%) |
Oct 18, 2022 | 53.67 | 54.23 | 53.41 | 53.97 | 4,420,266 | +1.05(+1.98%) |
Oct 17, 2022 | 51.89 | 53.12 | 51.68 | 52.92 | 5,446,716 | +1.79(+3.51%) |
Oct 14, 2022 | 53.62 | 53.79 | 51.09 | 51.13 | 4,515,071 | -1.85(-3.49%) |
Oct 13, 2022 | 52.03 | 53.19 | 51.43 | 52.98 | 4,824,599 | +0.02(+0.03%) |
Oct 12, 2022 | 53.27 | 53.52 | 52.95 | 52.96 | 3,184,600 | -0.49(-0.91%) |
Oct 11, 2022 | 52.84 | 53.70 | 52.56 | 53.44 | 3,939,051 | +0.65(+1.24%) |
Oct 10, 2022 | 53.67 | 54.15 | 52.76 | 52.79 | 3,429,584 | -0.63(-1.17%) |
Oct 07, 2022 | 53.57 | 54.04 | 53.09 | 53.42 | 3,571,173 | -0.45(-0.84%) |
Oct 06, 2022 | 54.83 | 55.13 | 53.59 | 53.87 | 4,205,923 | -0.92(-1.68%) |
Oct 05, 2022 | 54.88 | 55.08 | 53.77 | 54.79 | 3,647,188 | -0.69(-1.24%) |
Oct 04, 2022 | 55.05 | 56.22 | 54.80 | 55.48 | 4,201,844 | +0.97(+1.77%) |
Oct 03, 2022 | 54.17 | 54.88 | 53.12 | 54.51 | 4,652,780 | +0.94(+1.75%) |
Sep 30, 2022 | 53.72 | 53.93 | 53.09 | 53.57 | 6,106,894 | +0.46(+0.86%) |
Sep 29, 2022 | 54.87 | 54.92 | 52.81 | 53.12 | 5,277,794 | -2.22(-4.01%) |
Sep 28, 2022 | 54.95 | 55.61 | 54.17 | 55.33 | 9,229,950 | +0.81(+1.48%) |
Sep 27, 2022 | 56.04 | 56.31 | 54.46 | 54.53 | 7,507,968 | -1.29(-2.32%) |
Sep 26, 2022 | 56.37 | 56.55 | 55.31 | 55.82 | 5,471,903 | -0.83(-1.47%) |
Sep 23, 2022 | 56.82 | 57.20 | 55.94 | 56.65 | 4,972,339 | -0.63(-1.10%) |
Sep 22, 2022 | 57.29 | 57.62 | 56.94 | 57.29 | 5,525,482 | -0.04(-0.06%) |
Sep 21, 2022 | 58.02 | 58.51 | 57.30 | 57.32 | 5,417,231 | -0.50(-0.87%) |
Sep 20, 2022 | 58.16 | 58.19 | 57.38 | 57.83 | 4,780,791 | -0.81(-1.38%) |
Sep 19, 2022 | 58.60 | 58.77 | 58.06 | 58.63 | 4,853,321 | -0.31(-0.53%) |
Sep 16, 2022 | 58.06 | 59.13 | 57.84 | 58.94 | 13,720,144 | +0.81(+1.39%) |
Sep 15, 2022 | 60.10 | 60.44 | 58.09 | 58.14 | 8,229,577 | -1.81(-3.03%) |
Sep 14, 2022 | 60.49 | 60.72 | 59.59 | 59.95 | 5,447,900 | -0.46(-0.76%) |
Sep 13, 2022 | 61.05 | 61.38 | 60.27 | 60.41 | 4,592,998 | -1.55(-2.50%) |
Sep 12, 2022 | 61.63 | 62.18 | 61.32 | 61.96 | 4,139,880 | +0.74(+1.21%) |
Sep 09, 2022 | 60.86 | 61.41 | 60.50 | 61.22 | 4,521,476 | +0.39(+0.65%) |
Sep 08, 2022 | 62.05 | 62.47 | 60.66 | 60.82 | 8,947,181 | -1.75(-2.80%) |
Sep 07, 2022 | 62.04 | 62.74 | 61.94 | 62.57 | 2,904,316 | +0.48(+0.77%) |
Sep 06, 2022 | 62.33 | 62.74 | 61.74 | 62.10 | 4,266,350 | +0.05(+0.09%) |
Sep 02, 2022 | 63.01 | 63.15 | 61.92 | 62.04 | 2,796,755 | -0.70(-1.11%) |