Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.96 | 61.08 | 58.66 | 60.98 | 11,086,583 | +1.61(+2.72%) |
Nov 29, 2022 | 58.88 | 59.66 | 58.59 | 59.37 | 3,649,937 | +0.68(+1.15%) |
Nov 28, 2022 | 58.50 | 59.18 | 58.50 | 58.69 | 3,919,703 | -0.33(-0.56%) |
Nov 25, 2022 | 59.29 | 59.36 | 58.91 | 59.02 | 2,235,866 | +0.12(+0.20%) |
Nov 23, 2022 | 58.55 | 59.27 | 58.55 | 58.90 | 2,444,834 | +0.08(+0.13%) |
Nov 22, 2022 | 58.40 | 58.88 | 58.33 | 58.83 | 3,259,165 | +0.74(+1.28%) |
Nov 21, 2022 | 57.73 | 58.32 | 57.26 | 58.08 | 3,468,796 | +0.28(+0.48%) |
Nov 18, 2022 | 58.26 | 58.58 | 57.48 | 57.80 | 3,499,636 | +0.37(+0.64%) |
Nov 17, 2022 | 57.00 | 57.65 | 56.79 | 57.44 | 6,113,244 | -0.42(-0.72%) |
Nov 16, 2022 | 58.41 | 58.79 | 57.81 | 57.85 | 4,741,091 | -0.65(-1.11%) |
Nov 15, 2022 | 59.04 | 59.74 | 58.22 | 58.50 | 6,325,906 | +0.29(+0.50%) |
Nov 14, 2022 | 58.32 | 59.05 | 58.14 | 58.21 | 4,853,435 | -0.15(-0.25%) |
Nov 11, 2022 | 58.86 | 59.10 | 58.01 | 58.35 | 6,553,213 | -0.19(-0.33%) |
Nov 10, 2022 | 58.12 | 58.87 | 57.60 | 58.55 | 5,147,970 | +2.06(+3.64%) |
Nov 09, 2022 | 56.76 | 57.42 | 56.42 | 56.49 | 3,983,746 | -0.65(-1.13%) |
Nov 08, 2022 | 57.01 | 57.84 | 56.41 | 57.14 | 4,668,542 | -0.04(-0.07%) |
Nov 07, 2022 | 56.47 | 57.31 | 56.05 | 57.17 | 3,767,847 | +1.21(+2.16%) |
Nov 04, 2022 | 56.42 | 56.60 | 55.13 | 55.97 | 3,563,738 | +0.30(+0.54%) |
Nov 03, 2022 | 54.37 | 56.19 | 54.22 | 55.67 | 5,798,861 | +0.32(+0.58%) |
Nov 02, 2022 | 55.35 | 55.35 | 6,842,020 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.46 | 56.18 | 55.10 | 55.15 | 7,083,358 | +0.07(+0.12%) |
Oct 31, 2022 | 54.75 | 55.42 | 54.58 | 55.08 | 5,845,082 | +0.19(+0.35%) |
Oct 28, 2022 | 53.07 | 54.98 | 52.85 | 54.88 | 4,924,857 | +2.11(+3.99%) |
Oct 27, 2022 | 52.91 | 53.90 | 52.71 | 52.78 | 3,697,981 | +0.39(+0.74%) |
Oct 26, 2022 | 52.85 | 53.13 | 52.26 | 52.39 | 3,494,999 | -0.07(-0.13%) |
Oct 25, 2022 | 51.91 | 52.78 | 51.67 | 52.46 | 4,035,131 | -0.06(-0.11%) |
Oct 24, 2022 | 51.75 | 52.72 | 51.71 | 52.52 | 3,438,788 | +1.06(+2.07%) |
Oct 21, 2022 | 50.02 | 51.50 | 49.92 | 51.45 | 4,220,983 | +1.35(+2.70%) |
Oct 20, 2022 | 50.39 | 51.18 | 49.81 | 50.10 | 4,629,854 | -0.87(-1.71%) |
Oct 19, 2022 | 50.57 | 51.63 | 50.56 | 50.97 | 3,726,403 | +0.15(+0.29%) |
Oct 18, 2022 | 51.20 | 51.52 | 50.25 | 50.83 | 5,537,608 | +0.84(+1.68%) |
Oct 17, 2022 | 50.18 | 50.70 | 49.86 | 49.99 | 4,292,944 | +0.99(+2.01%) |
Oct 14, 2022 | 49.43 | 50.31 | 48.73 | 49.00 | 6,173,923 | -0.22(-0.45%) |
Oct 13, 2022 | 46.67 | 49.77 | 46.41 | 49.22 | 5,349,036 | +1.91(+4.04%) |
Oct 12, 2022 | 47.35 | 48.08 | 46.91 | 47.31 | 4,001,117 | +0.88(+1.89%) |
Oct 11, 2022 | 46.61 | 47.55 | 46.27 | 46.43 | 4,964,386 | -0.38(-0.81%) |
Oct 10, 2022 | 48.13 | 48.38 | 46.59 | 46.81 | 7,346,814 | -1.23(-2.55%) |
Oct 07, 2022 | 48.55 | 48.87 | 47.75 | 48.03 | 4,240,097 | -1.01(-2.07%) |
Oct 06, 2022 | 49.14 | 49.57 | 48.88 | 49.05 | 3,230,608 | -0.52(-1.05%) |
Oct 05, 2022 | 49.09 | 49.91 | 49.03 | 49.57 | 4,181,812 | -0.40(-0.79%) |
Oct 04, 2022 | 48.32 | 49.99 | 48.30 | 49.97 | 4,268,464 | +2.44(+5.14%) |
Oct 03, 2022 | 46.58 | 47.72 | 45.70 | 47.52 | 5,172,437 | +1.64(+3.58%) |
Sep 30, 2022 | 45.97 | 47.01 | 45.71 | 45.88 | 5,391,059 | -0.17(-0.38%) |
Sep 29, 2022 | 46.50 | 46.79 | 45.46 | 46.05 | 7,619,255 | -1.07(-2.28%) |
Sep 28, 2022 | 46.78 | 47.59 | 46.67 | 47.13 | 10,181,149 | +0.20(+0.43%) |
Sep 27, 2022 | 47.19 | 47.43 | 46.48 | 46.92 | 5,872,043 | +0.14(+0.31%) |
Sep 26, 2022 | 47.58 | 48.33 | 46.47 | 46.78 | 6,112,433 | -1.31(-2.73%) |
Sep 23, 2022 | 48.87 | 49.24 | 47.44 | 48.09 | 5,692,713 | -1.39(-2.81%) |
Sep 22, 2022 | 50.82 | 50.87 | 49.38 | 49.48 | 5,162,878 | -1.04(-2.07%) |
Sep 21, 2022 | 51.97 | 52.42 | 50.52 | 50.53 | 5,100,251 | -1.08(-2.10%) |
Sep 20, 2022 | 52.18 | 52.51 | 50.69 | 51.61 | 6,802,874 | -1.14(-2.16%) |
Sep 19, 2022 | 51.12 | 52.85 | 51.00 | 52.75 | 3,324,928 | +0.91(+1.75%) |
Sep 16, 2022 | 52.17 | 52.17 | 50.94 | 51.84 | 11,946,292 | -0.51(-0.98%) |
Sep 15, 2022 | 52.13 | 53.06 | 51.65 | 52.35 | 5,976,587 | +0.29(+0.56%) |
Sep 14, 2022 | 52.29 | 52.87 | 51.45 | 52.06 | 4,606,002 | -0.13(-0.26%) |
Sep 13, 2022 | 53.04 | 53.73 | 52.01 | 52.20 | 5,369,087 | -2.10(-3.87%) |
Sep 12, 2022 | 53.70 | 54.41 | 53.31 | 54.30 | 3,627,681 | +1.43(+2.71%) |
Sep 09, 2022 | 52.59 | 53.13 | 52.59 | 52.87 | 4,821,425 | +0.68(+1.31%) |
Sep 08, 2022 | 51.45 | 52.41 | 51.10 | 52.19 | 3,806,004 | +0.61(+1.17%) |
Sep 07, 2022 | 49.82 | 51.78 | 49.82 | 51.58 | 4,164,726 | +1.29(+2.56%) |
Sep 06, 2022 | 50.73 | 51.27 | 49.60 | 50.30 | 4,312,813 | -0.05(-0.10%) |
Sep 02, 2022 | 50.99 | 51.62 | 49.97 | 50.34 | 3,853,981 | +0.07(+0.13%) |