Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.22 | 64.27 | 62.38 | 63.89 | 672,088 | +0.54(+0.85%) |
Nov 29, 2022 | 61.85 | 63.98 | 61.57 | 63.35 | 449,348 | +1.69(+2.74%) |
Nov 28, 2022 | 62.07 | 63.22 | 61.00 | 61.66 | 567,688 | -1.66(-2.62%) |
Nov 25, 2022 | 63.33 | 64.49 | 63.12 | 63.32 | 226,606 | -0.21(-0.32%) |
Nov 23, 2022 | 63.03 | 64.32 | 62.42 | 63.52 | 535,330 | -0.40(-0.63%) |
Nov 22, 2022 | 62.67 | 65.48 | 61.18 | 63.93 | 849,838 | +2.47(+4.01%) |
Nov 21, 2022 | 61.27 | 61.60 | 59.01 | 61.46 | 664,759 | -0.15(-0.24%) |
Nov 18, 2022 | 61.94 | 63.17 | 60.01 | 61.61 | 676,197 | +1.49(+2.49%) |
Nov 17, 2022 | 57.26 | 60.18 | 57.08 | 60.11 | 707,270 | +1.88(+3.22%) |
Nov 16, 2022 | 59.81 | 60.72 | 56.83 | 58.23 | 929,761 | -3.67(-5.92%) |
Nov 15, 2022 | 62.90 | 64.54 | 61.64 | 61.90 | 695,410 | +0.75(+1.22%) |
Nov 14, 2022 | 64.16 | 64.23 | 61.05 | 61.15 | 1,004,821 | -3.81(-5.87%) |
Nov 11, 2022 | 64.14 | 66.32 | 63.71 | 64.97 | 909,961 | +1.44(+2.27%) |
Nov 10, 2022 | 62.76 | 65.35 | 62.29 | 63.52 | 824,308 | +5.05(+8.64%) |
Nov 09, 2022 | 61.32 | 62.23 | 58.40 | 58.47 | 592,051 | -3.46(-5.59%) |
Nov 08, 2022 | 64.51 | 64.51 | 61.22 | 61.93 | 565,882 | -1.79(-2.81%) |
Nov 07, 2022 | 62.83 | 64.00 | 61.17 | 63.72 | 559,592 | +1.79(+2.89%) |
Nov 04, 2022 | 64.19 | 64.66 | 60.60 | 61.93 | 858,518 | -0.72(-1.15%) |
Nov 03, 2022 | 61.87 | 63.25 | 61.09 | 62.65 | 543,603 | +0.05(+0.08%) |
Nov 02, 2022 | 65.06 | 62.51 | 62.60 | 567,450 | -2.83(-4.33%) | |
Nov 01, 2022 | 65.61 | 65.85 | 63.63 | 65.43 | 487,964 | +1.31(+2.04%) |
Oct 31, 2022 | 65.52 | 65.64 | 63.04 | 64.12 | 912,679 | -2.01(-3.05%) |
Oct 28, 2022 | 65.05 | 66.69 | 62.91 | 66.14 | 721,458 | +1.07(+1.65%) |
Oct 27, 2022 | 64.69 | 65.91 | 63.75 | 65.07 | 508,500 | +1.24(+1.94%) |
Oct 26, 2022 | 62.63 | 64.65 | 61.55 | 63.83 | 809,674 | +1.08(+1.72%) |
Oct 25, 2022 | 57.92 | 63.01 | 57.92 | 62.75 | 664,265 | +5.09(+8.82%) |
Oct 24, 2022 | 55.41 | 57.89 | 54.08 | 57.66 | 761,368 | +2.30(+4.16%) |
Oct 21, 2022 | 54.48 | 55.92 | 53.36 | 55.36 | 722,472 | +1.31(+2.43%) |
Oct 20, 2022 | 55.58 | 57.48 | 54.05 | 54.05 | 887,755 | -1.42(-2.56%) |
Oct 19, 2022 | 58.91 | 59.77 | 54.80 | 55.47 | 1,136,057 | -4.42(-7.38%) |
Oct 18, 2022 | 60.56 | 61.73 | 59.35 | 59.89 | 793,366 | +0.98(+1.66%) |
Oct 17, 2022 | 59.32 | 59.69 | 57.68 | 58.91 | 564,962 | +1.43(+2.49%) |
Oct 14, 2022 | 60.26 | 60.87 | 57.20 | 57.48 | 553,735 | -2.18(-3.66%) |
Oct 13, 2022 | 57.62 | 60.12 | 55.73 | 59.66 | 728,842 | +0.59(+1.00%) |
Oct 12, 2022 | 58.85 | 59.76 | 57.28 | 59.08 | 650,888 | +0.47(+0.80%) |
Oct 11, 2022 | 55.67 | 59.98 | 55.31 | 58.60 | 958,820 | +3.03(+5.45%) |
Oct 10, 2022 | 56.55 | 56.73 | 54.10 | 55.58 | 541,885 | -0.63(-1.12%) |
Oct 07, 2022 | 57.67 | 58.09 | 55.61 | 56.20 | 618,920 | -2.32(-3.97%) |
Oct 06, 2022 | 57.49 | 59.43 | 57.11 | 58.53 | 421,483 | +0.47(+0.81%) |
Oct 05, 2022 | 59.30 | 60.52 | 57.36 | 58.06 | 1,050,874 | -2.59(-4.27%) |
Oct 04, 2022 | 59.43 | 60.73 | 58.86 | 60.64 | 1,137,268 | +2.99(+5.18%) |
Oct 03, 2022 | 56.61 | 58.41 | 55.03 | 57.65 | 1,570,357 | +1.62(+2.89%) |
Sep 30, 2022 | 53.83 | 57.09 | 51.71 | 56.04 | 1,659,476 | +1.26(+2.31%) |
Sep 29, 2022 | 54.07 | 54.95 | 53.16 | 54.77 | 573,889 | -0.93(-1.67%) |
Sep 28, 2022 | 53.46 | 55.93 | 53.10 | 55.70 | 691,839 | +2.84(+5.38%) |
Sep 27, 2022 | 53.09 | 53.68 | 50.92 | 52.86 | 599,306 | +0.84(+1.62%) |
Sep 26, 2022 | 52.35 | 53.75 | 51.66 | 52.02 | 684,145 | -0.52(-0.99%) |
Sep 23, 2022 | 51.01 | 52.70 | 50.26 | 52.54 | 774,924 | +0.18(+0.34%) |
Sep 22, 2022 | 54.82 | 54.82 | 51.84 | 52.36 | 637,320 | -2.25(-4.13%) |
Sep 21, 2022 | 56.10 | 57.23 | 54.61 | 54.62 | 573,620 | -0.81(-1.47%) |
Sep 20, 2022 | 55.24 | 55.89 | 54.70 | 55.43 | 674,590 | -0.54(-0.96%) |
Sep 19, 2022 | 55.22 | 57.73 | 55.22 | 55.97 | 632,028 | +0.22(+0.39%) |
Sep 16, 2022 | 55.38 | 56.77 | 54.44 | 55.75 | 1,552,328 | -1.17(-2.05%) |
Sep 15, 2022 | 55.13 | 57.23 | 55.13 | 56.92 | 701,590 | +1.35(+2.43%) |
Sep 14, 2022 | 56.74 | 57.10 | 54.29 | 55.57 | 856,508 | -1.40(-2.46%) |
Sep 13, 2022 | 59.72 | 60.38 | 56.60 | 56.97 | 848,536 | -5.31(-8.53%) |
Sep 12, 2022 | 63.03 | 64.13 | 60.76 | 62.28 | 735,328 | +0.12(+0.19%) |
Sep 09, 2022 | 57.68 | 62.66 | 57.37 | 62.16 | 1,301,985 | +5.37(+9.45%) |
Sep 08, 2022 | 53.62 | 56.81 | 52.91 | 56.79 | 1,246,122 | +2.19(+4.02%) |
Sep 07, 2022 | 52.17 | 54.81 | 51.77 | 54.60 | 987,198 | +2.20(+4.21%) |
Sep 06, 2022 | 54.22 | 54.58 | 51.81 | 52.39 | 1,408,598 | -1.68(-3.10%) |
Sep 02, 2022 | 56.90 | 57.06 | 53.36 | 54.07 | 1,846,130 | -2.27(-4.03%) |