Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,063 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.75 | 59.78 | 809,704 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.14 | 60.38 | 2,190,874 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,922 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,660 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.99 | 59.48 | 901,866 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.18 | 58.59 | 58.80 | 875,016 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,778 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,349 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,652 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,699 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.57 | 57.12 | 57.44 | 1,040,493 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,831 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,256,992 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,219 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,842 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,099 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.15 | 55.42 | 55.42 | 1,512,745 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.53 | 55.80 | 56.23 | 1,040,478 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,404 | -0.23(-0.40%) |
Nov 01, 2022 | 57.19 | 57.19 | 56.50 | 56.73 | 3,036,085 | +0.35(+0.62%) |
Oct 31, 2022 | 56.42 | 56.56 | 55.73 | 56.39 | 2,220,736 | -0.28(-0.50%) |
Oct 28, 2022 | 56.69 | 57.11 | 56.47 | 56.67 | 1,030,455 | -0.44(-0.76%) |
Oct 27, 2022 | 56.81 | 57.29 | 56.41 | 57.11 | 1,387,721 | +0.56(+0.99%) |
Oct 26, 2022 | 56.16 | 56.69 | 56.14 | 56.55 | 1,658,133 | +0.74(+1.32%) |
Oct 25, 2022 | 55.55 | 55.90 | 55.48 | 55.81 | 2,465,933 | +1.45(+2.67%) |
Oct 24, 2022 | 54.55 | 54.91 | 54.04 | 54.36 | 1,866,740 | -0.36(-0.66%) |
Oct 21, 2022 | 54.61 | 55.10 | 54.39 | 54.72 | 1,304,489 | -0.96(-1.72%) |
Oct 20, 2022 | 56.24 | 56.42 | 55.59 | 55.68 | 1,268,984 | -0.85(-1.51%) |
Oct 19, 2022 | 56.91 | 57.01 | 56.45 | 56.53 | 997,923 | -1.00(-1.75%) |
Oct 18, 2022 | 57.34 | 57.58 | 56.73 | 57.53 | 1,168,896 | +0.19(+0.33%) |
Oct 17, 2022 | 58.00 | 58.21 | 57.29 | 57.34 | 1,974,828 | -0.25(-0.43%) |
Oct 14, 2022 | 58.48 | 58.48 | 57.42 | 57.59 | 1,348,535 | -0.42(-0.72%) |
Oct 13, 2022 | 57.36 | 58.52 | 57.36 | 58.01 | 1,222,541 | -0.48(-0.83%) |
Oct 12, 2022 | 57.93 | 58.59 | 57.88 | 58.49 | 1,937,587 | +0.25(+0.42%) |
Oct 11, 2022 | 58.22 | 58.82 | 57.79 | 58.24 | 3,889,988 | +0.29(+0.51%) |
Oct 10, 2022 | 58.61 | 58.71 | 57.70 | 57.95 | 1,126,423 | -0.89(-1.51%) |
Oct 07, 2022 | 58.75 | 59.18 | 58.55 | 58.84 | 1,779,566 | -0.53(-0.89%) |
Oct 06, 2022 | 59.73 | 59.82 | 59.13 | 59.37 | 2,273,010 | -0.23(-0.38%) |
Oct 05, 2022 | 59.85 | 59.87 | 59.21 | 59.60 | 2,755,162 | -0.66(-1.10%) |
Oct 04, 2022 | 60.65 | 60.89 | 60.17 | 60.26 | 2,625,151 | -0.15(-0.25%) |
Oct 03, 2022 | 60.38 | 60.89 | 60.06 | 60.41 | 2,755,982 | +0.93(+1.57%) |
Sep 30, 2022 | 60.46 | 60.68 | 59.34 | 59.48 | 2,270,371 | -0.67(-1.12%) |
Sep 29, 2022 | 59.72 | 60.42 | 59.64 | 60.15 | 996,195 | -0.35(-0.58%) |
Sep 28, 2022 | 59.83 | 60.53 | 59.47 | 60.50 | 1,594,305 | +1.86(+3.17%) |
Sep 27, 2022 | 59.57 | 59.67 | 58.58 | 58.64 | 3,259,979 | -1.43(-2.38%) |
Sep 26, 2022 | 60.96 | 61.00 | 59.80 | 60.07 | 958,704 | -1.21(-1.97%) |
Sep 23, 2022 | 61.05 | 61.59 | 60.63 | 61.28 | 1,572,494 | +0.36(+0.59%) |
Sep 22, 2022 | 61.31 | 61.36 | 60.73 | 60.92 | 2,009,138 | -1.57(-2.51%) |
Sep 21, 2022 | 61.83 | 62.53 | 61.43 | 62.49 | 1,130,886 | +0.94(+1.52%) |
Sep 20, 2022 | 61.30 | 61.88 | 61.15 | 61.55 | 1,511,092 | -0.63(-1.02%) |
Sep 19, 2022 | 61.98 | 62.42 | 61.88 | 62.19 | 1,086,991 | +0.14(+0.23%) |
Sep 16, 2022 | 61.98 | 62.54 | 61.90 | 62.04 | 2,871,479 | -0.47(-0.76%) |
Sep 15, 2022 | 62.46 | 62.66 | 62.35 | 62.52 | 1,538,721 | -0.11(-0.18%) |
Sep 14, 2022 | 62.28 | 62.72 | 62.17 | 62.63 | 728,235 | +0.17(+0.27%) |
Sep 13, 2022 | 61.90 | 62.49 | 61.73 | 62.46 | 1,291,689 | +0.08(+0.12%) |
Sep 12, 2022 | 63.05 | 63.16 | 62.12 | 62.38 | 1,420,594 | -0.46(-0.74%) |
Sep 09, 2022 | 62.86 | 63.12 | 62.52 | 62.85 | 463,495 | +0.10(+0.17%) |
Sep 08, 2022 | 63.16 | 63.48 | 62.72 | 62.74 | 642,387 | -0.59(-0.93%) |
Sep 07, 2022 | 62.83 | 63.45 | 62.80 | 63.33 | 703,562 | +1.00(+1.61%) |
Sep 06, 2022 | 63.11 | 63.17 | 62.33 | 62.33 | 1,355,229 | -1.52(-2.38%) |
Sep 02, 2022 | 63.57 | 64.00 | 63.42 | 63.85 | 1,553,589 | +0.37(+0.58%) |