Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.25 | 57.48 | 55.86 | 57.48 | 344,996 | +1.49(+2.66%) |
Nov 29, 2022 | 56.07 | 56.08 | 55.74 | 55.99 | 146,312 | -0.16(-0.28%) |
Nov 28, 2022 | 56.43 | 56.74 | 56.04 | 56.15 | 146,644 | -0.41(-0.72%) |
Nov 25, 2022 | 56.16 | 56.62 | 56.16 | 56.55 | 71,692 | +0.30(+0.53%) |
Nov 23, 2022 | 56.07 | 56.35 | 55.90 | 56.26 | 449,554 | +0.24(+0.44%) |
Nov 22, 2022 | 55.63 | 56.05 | 55.59 | 56.01 | 310,256 | +0.43(+0.78%) |
Nov 21, 2022 | 55.57 | 55.79 | 55.37 | 55.58 | 202,529 | +0.01(+0.03%) |
Nov 18, 2022 | 55.41 | 55.66 | 55.24 | 55.56 | 149,058 | +0.63(+1.15%) |
Nov 17, 2022 | 54.67 | 55.15 | 54.55 | 54.93 | 149,940 | -0.07(-0.13%) |
Nov 16, 2022 | 55.11 | 55.56 | 54.93 | 55.01 | 144,407 | -0.10(-0.18%) |
Nov 15, 2022 | 55.46 | 55.51 | 54.63 | 55.11 | 263,256 | +0.04(+0.08%) |
Nov 14, 2022 | 55.25 | 55.74 | 55.06 | 55.06 | 340,899 | -0.01(-0.01%) |
Nov 11, 2022 | 55.71 | 55.71 | 54.44 | 55.07 | 223,058 | -0.56(-1.00%) |
Nov 10, 2022 | 55.17 | 55.74 | 54.79 | 55.63 | 317,754 | +1.49(+2.75%) |
Nov 09, 2022 | 54.57 | 54.95 | 54.08 | 54.14 | 319,578 | -0.57(-1.04%) |
Nov 08, 2022 | 54.55 | 55.14 | 54.09 | 54.71 | 269,212 | +0.28(+0.52%) |
Nov 07, 2022 | 54.02 | 54.58 | 53.93 | 54.43 | 139,484 | +0.55(+1.02%) |
Nov 04, 2022 | 54.19 | 54.19 | 53.16 | 53.88 | 165,491 | +0.25(+0.46%) |
Nov 03, 2022 | 53.49 | 53.87 | 53.02 | 53.63 | 175,932 | -0.23(-0.43%) |
Nov 02, 2022 | 54.86 | 53.87 | 53.87 | 195,811 | -0.98(-1.78%) | |
Nov 01, 2022 | 55.03 | 55.08 | 54.39 | 54.84 | 308,774 | +0.03(+0.06%) |
Oct 31, 2022 | 54.59 | 54.98 | 54.58 | 54.81 | 243,578 | -0.05(-0.10%) |
Oct 28, 2022 | 54.07 | 54.87 | 53.90 | 54.86 | 498,459 | +0.89(+1.65%) |
Oct 27, 2022 | 54.40 | 54.40 | 53.90 | 53.98 | 321,206 | -0.32(-0.59%) |
Oct 26, 2022 | 53.76 | 54.77 | 53.76 | 54.30 | 393,251 | +0.63(+1.17%) |
Oct 25, 2022 | 53.18 | 53.71 | 53.01 | 53.67 | 178,643 | +0.50(+0.94%) |
Oct 24, 2022 | 52.64 | 53.30 | 52.64 | 53.17 | 343,167 | +0.97(+1.85%) |
Oct 21, 2022 | 51.09 | 52.29 | 50.80 | 52.20 | 118,798 | +1.06(+2.08%) |
Oct 20, 2022 | 51.39 | 51.87 | 51.08 | 51.14 | 188,973 | -0.41(-0.79%) |
Oct 19, 2022 | 52.23 | 52.23 | 51.16 | 51.54 | 199,117 | -0.82(-1.57%) |
Oct 18, 2022 | 52.79 | 52.94 | 52.21 | 52.37 | 354,968 | +0.28(+0.54%) |
Oct 17, 2022 | 51.46 | 52.22 | 51.46 | 52.09 | 250,779 | +0.89(+1.74%) |
Oct 14, 2022 | 52.01 | 52.34 | 51.16 | 51.20 | 155,720 | -0.46(-0.90%) |
Oct 13, 2022 | 49.63 | 51.87 | 49.63 | 51.66 | 197,318 | +1.13(+2.23%) |
Oct 12, 2022 | 50.77 | 51.12 | 50.53 | 50.53 | 211,675 | -0.20(-0.39%) |
Oct 11, 2022 | 50.31 | 51.25 | 50.30 | 50.73 | 239,073 | +0.23(+0.45%) |
Oct 10, 2022 | 50.95 | 50.95 | 50.32 | 50.50 | 160,316 | -0.38(-0.74%) |
Oct 07, 2022 | 51.68 | 51.68 | 50.59 | 50.88 | 123,540 | -1.03(-1.99%) |
Oct 06, 2022 | 52.25 | 52.44 | 51.83 | 51.91 | 159,857 | -0.59(-1.13%) |
Oct 05, 2022 | 51.89 | 52.75 | 51.82 | 52.51 | 300,918 | +0.14(+0.26%) |
Oct 04, 2022 | 51.55 | 52.40 | 51.55 | 52.37 | 336,540 | +1.21(+2.36%) |
Oct 03, 2022 | 50.59 | 51.32 | 50.39 | 51.16 | 347,299 | +0.95(+1.90%) |
Sep 30, 2022 | 50.96 | 51.20 | 50.13 | 50.21 | 314,806 | -0.61(-1.19%) |
Sep 29, 2022 | 50.92 | 51.24 | 50.51 | 50.81 | 145,183 | -0.48(-0.94%) |
Sep 28, 2022 | 50.68 | 51.51 | 50.56 | 51.29 | 271,364 | +1.15(+2.29%) |
Sep 27, 2022 | 50.49 | 50.88 | 49.95 | 50.14 | 388,580 | -0.08(-0.16%) |
Sep 26, 2022 | 50.41 | 50.65 | 50.09 | 50.22 | 461,048 | -0.68(-1.34%) |
Sep 23, 2022 | 50.91 | 50.93 | 50.29 | 50.90 | 489,426 | -0.29(-0.57%) |
Sep 22, 2022 | 50.95 | 51.49 | 50.65 | 51.19 | 366,039 | +0.22(+0.43%) |
Sep 21, 2022 | 51.99 | 52.39 | 50.98 | 50.98 | 1,631,415 | -0.91(-1.75%) |
Sep 20, 2022 | 52.09 | 52.21 | 51.59 | 51.89 | 243,737 | -0.63(-1.20%) |
Sep 19, 2022 | 52.41 | 52.52 | 51.81 | 52.51 | 267,193 | -0.32(-0.60%) |
Sep 16, 2022 | 52.62 | 52.88 | 52.46 | 52.83 | 205,040 | -0.22(-0.41%) |
Sep 15, 2022 | 52.99 | 53.48 | 52.95 | 53.05 | 361,510 | +0.30(+0.57%) |
Sep 14, 2022 | 52.89 | 53.15 | 52.50 | 52.75 | 266,729 | +0.05(+0.10%) |
Sep 13, 2022 | 53.79 | 53.79 | 52.58 | 52.69 | 138,148 | -1.83(-3.36%) |
Sep 12, 2022 | 54.33 | 54.75 | 54.24 | 54.53 | 110,027 | +0.34(+0.63%) |
Sep 09, 2022 | 53.83 | 54.33 | 53.81 | 54.19 | 149,913 | +0.56(+1.04%) |
Sep 08, 2022 | 52.38 | 53.66 | 52.38 | 53.63 | 1,536,644 | +0.93(+1.77%) |
Sep 07, 2022 | 51.82 | 52.76 | 51.76 | 52.70 | 116,704 | +0.93(+1.79%) |
Sep 06, 2022 | 52.00 | 52.37 | 51.72 | 51.77 | 993,830 | +0.02(+0.03%) |
Sep 02, 2022 | 52.85 | 52.88 | 51.64 | 51.75 | 213,836 | -0.79(-1.50%) |