Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2022 | 59.29 | 59.87 | 59.07 | 59.22 | 1,883,854 | +0.11(+0.19%) |
Dec 07, 2022 | 58.80 | 59.78 | 58.80 | 59.11 | 2,151,198 | -0.08(-0.14%) |
Dec 06, 2022 | 59.97 | 60.21 | 58.78 | 59.19 | 1,741,507 | -0.84(-1.40%) |
Dec 05, 2022 | 60.02 | 60.44 | 59.20 | 60.03 | 1,565,155 | -0.72(-1.19%) |
Dec 02, 2022 | 61.97 | 62.03 | 60.48 | 60.75 | 1,960,925 | -2.02(-3.22%) |
Dec 01, 2022 | 63.58 | 63.75 | 61.38 | 62.77 | 1,549,601 | -0.65(-1.02%) |
Nov 30, 2022 | 61.25 | 63.81 | 60.80 | 63.42 | 4,405,842 | +2.36(+3.87%) |
Nov 29, 2022 | 61.24 | 61.31 | 60.45 | 61.06 | 1,260,993 | -0.13(-0.21%) |
Nov 28, 2022 | 61.94 | 62.37 | 60.99 | 61.19 | 1,933,944 | -0.89(-1.43%) |
Nov 25, 2022 | 61.28 | 62.59 | 61.19 | 62.08 | 1,240,646 | +0.39(+0.63%) |
Nov 24, 2022 | 61.18 | 62.00 | 61.13 | 61.69 | 697,909 | +0.70(+1.15%) |
Nov 23, 2022 | 59.89 | 61.03 | 59.89 | 60.99 | 1,596,960 | +1.19(+1.99%) |
Nov 22, 2022 | 59.38 | 59.90 | 59.09 | 59.80 | 1,277,999 | +0.48(+0.81%) |
Nov 21, 2022 | 59.06 | 59.95 | 58.82 | 59.32 | 2,495,870 | -0.55(-0.92%) |
Nov 18, 2022 | 60.40 | 60.80 | 59.44 | 59.87 | 1,736,750 | -0.05(-0.08%) |
Nov 17, 2022 | 60.69 | 60.94 | 59.64 | 59.92 | 2,582,677 | -1.16(-1.90%) |
Nov 16, 2022 | 61.18 | 61.40 | 60.35 | 61.08 | 1,638,481 | -0.52(-0.84%) |
Nov 15, 2022 | 61.89 | 62.39 | 60.86 | 61.60 | 1,707,791 | +0.91(+1.50%) |
Nov 14, 2022 | 62.00 | 62.00 | 60.28 | 60.69 | 3,230,351 | -1.37(-2.21%) |
Nov 11, 2022 | 60.53 | 62.83 | 60.14 | 62.06 | 2,963,397 | +2.50(+4.20%) |
Nov 10, 2022 | 56.64 | 61.79 | 56.55 | 59.56 | 2,728,410 | +4.70(+8.57%) |
Nov 09, 2022 | 54.88 | 55.67 | 54.69 | 54.86 | 1,715,430 | -0.62(-1.12%) |
Nov 08, 2022 | 55.77 | 56.50 | 55.12 | 55.48 | 1,746,683 | -0.13(-0.23%) |
Nov 07, 2022 | 54.70 | 55.73 | 54.55 | 55.61 | 1,335,076 | +1.10(+2.02%) |
Nov 04, 2022 | 54.00 | 55.21 | 53.61 | 54.51 | 2,065,252 | +1.11(+2.08%) |
Nov 03, 2022 | 53.01 | 53.72 | 52.68 | 53.40 | 1,567,082 | +0.23(+0.43%) |
Nov 02, 2022 | 54.27 | 53.13 | 53.17 | 2,478,334 | -1.38(-2.53%) | |
Nov 01, 2022 | 55.02 | 55.60 | 54.41 | 54.55 | 1,763,230 | +0.60(+1.11%) |
Oct 31, 2022 | 54.42 | 55.00 | 53.79 | 53.95 | 2,519,219 | -0.74(-1.35%) |
Oct 28, 2022 | 53.96 | 54.85 | 53.54 | 54.69 | 1,389,201 | +0.70(+1.30%) |
Oct 27, 2022 | 53.71 | 55.13 | 53.50 | 53.99 | 2,076,291 | +0.46(+0.86%) |
Oct 26, 2022 | 53.22 | 54.57 | 52.78 | 53.53 | 1,765,255 | +0.17(+0.32%) |
Oct 25, 2022 | 52.31 | 53.77 | 52.27 | 53.36 | 2,368,598 | +1.13(+2.16%) |
Oct 24, 2022 | 52.52 | 52.74 | 51.19 | 52.23 | 2,043,346 | +0.06(+0.12%) |
Oct 21, 2022 | 51.63 | 52.19 | 51.07 | 52.17 | 2,167,843 | +0.16(+0.31%) |
Oct 20, 2022 | 53.37 | 53.63 | 51.97 | 52.01 | 1,557,823 | -1.36(-2.55%) |
Oct 19, 2022 | 54.41 | 54.56 | 53.21 | 53.37 | 1,393,243 | -1.53(-2.79%) |
Oct 18, 2022 | 55.00 | 55.40 | 54.50 | 54.90 | 1,504,014 | +1.21(+2.25%) |
Oct 17, 2022 | 53.51 | 54.44 | 53.25 | 53.69 | 1,847,784 | +1.05(+1.99%) |
Oct 14, 2022 | 54.65 | 54.94 | 52.63 | 52.64 | 1,373,524 | -1.16(-2.16%) |
Oct 13, 2022 | 52.24 | 54.26 | 51.51 | 53.80 | 2,160,114 | +0.67(+1.26%) |
Oct 12, 2022 | 53.57 | 53.72 | 52.57 | 53.13 | 2,748,105 | -0.44(-0.82%) |
Oct 11, 2022 | 55.06 | 55.44 | 53.37 | 53.57 | 2,264,102 | -1.98(-3.56%) |
Oct 07, 2022 | 55.55 | 0 | -2.31(-3.99%) | |||
Oct 06, 2022 | 58.86 | 59.01 | 57.69 | 57.86 | 2,280,200 | -1.21(-2.05%) |
Oct 05, 2022 | 59.19 | 59.57 | 58.72 | 59.07 | 1,557,189 | -0.82(-1.37%) |
Oct 04, 2022 | 58.63 | 60.03 | 58.62 | 59.89 | 2,663,985 | +2.39(+4.16%) |