Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.06 | 55.76 | 53.77 | 54.38 | 2,881,904 | +0.25(+0.45%) |
Nov 29, 2022 | 54.45 | 54.73 | 53.38 | 54.14 | 1,913,736 | +0.36(+0.68%) |
Nov 28, 2022 | 53.51 | 54.57 | 52.99 | 53.77 | 1,702,537 | -1.01(-1.85%) |
Nov 25, 2022 | 54.91 | 55.25 | 54.58 | 54.79 | 802,130 | +0.17(+0.32%) |
Nov 23, 2022 | 54.49 | 55.21 | 54.38 | 54.61 | 1,581,235 | -0.74(-1.33%) |
Nov 22, 2022 | 55.09 | 55.53 | 54.48 | 55.35 | 1,653,579 | +1.23(+2.27%) |
Nov 21, 2022 | 53.46 | 54.14 | 51.84 | 54.12 | 2,451,202 | -0.26(-0.49%) |
Nov 18, 2022 | 53.47 | 54.52 | 53.04 | 54.38 | 1,832,675 | -0.35(-0.63%) |
Nov 17, 2022 | 54.37 | 55.02 | 53.61 | 54.73 | 1,658,275 | -0.58(-1.05%) |
Nov 16, 2022 | 56.51 | 56.55 | 55.18 | 55.31 | 1,408,667 | -1.46(-2.57%) |
Nov 15, 2022 | 55.92 | 56.94 | 55.40 | 56.77 | 1,437,721 | +1.33(+2.40%) |
Nov 14, 2022 | 55.93 | 56.75 | 55.42 | 55.44 | 1,318,062 | -0.95(-1.68%) |
Nov 11, 2022 | 56.59 | 56.98 | 56.11 | 56.39 | 2,108,746 | +0.89(+1.61%) |
Nov 10, 2022 | 54.71 | 55.68 | 54.55 | 55.50 | 2,493,879 | +1.92(+3.59%) |
Nov 09, 2022 | 54.64 | 54.91 | 53.34 | 53.57 | 2,774,309 | -1.77(-3.19%) |
Nov 08, 2022 | 55.71 | 55.99 | 54.78 | 55.34 | 2,283,499 | -0.37(-0.67%) |
Nov 07, 2022 | 55.99 | 56.42 | 55.19 | 55.71 | 2,306,376 | +0.01(+0.02%) |
Nov 04, 2022 | 56.37 | 56.70 | 54.93 | 55.70 | 2,615,261 | +1.06(+1.93%) |
Nov 03, 2022 | 53.74 | 55.28 | 53.35 | 54.65 | 2,664,756 | +0.10(+0.18%) |
Nov 02, 2022 | 54.89 | 54.55 | 2,111,411 | -0.42(-0.76%) | ||
Nov 01, 2022 | 55.62 | 55.77 | 54.77 | 54.97 | 1,560,191 | +0.38(+0.70%) |
Oct 31, 2022 | 53.78 | 55.27 | 53.69 | 54.58 | 1,859,983 | +0.09(+0.17%) |
Oct 28, 2022 | 54.82 | 55.09 | 53.46 | 54.49 | 1,845,128 | -0.20(-0.37%) |
Oct 27, 2022 | 55.42 | 56.01 | 54.48 | 54.69 | 1,999,467 | -0.06(-0.12%) |
Oct 26, 2022 | 54.34 | 55.60 | 54.28 | 54.76 | 2,047,157 | +0.68(+1.26%) |
Oct 25, 2022 | 53.47 | 54.19 | 53.17 | 54.07 | 1,733,567 | +0.68(+1.28%) |
Oct 24, 2022 | 53.04 | 53.99 | 52.72 | 53.39 | 2,275,599 | -0.02(-0.03%) |
Oct 21, 2022 | 51.74 | 53.61 | 51.59 | 53.41 | 3,102,817 | +1.80(+3.49%) |
Oct 20, 2022 | 51.05 | 52.54 | 50.95 | 51.61 | 3,701,028 | +1.22(+2.42%) |
Oct 19, 2022 | 48.76 | 50.50 | 48.73 | 50.39 | 2,326,339 | +1.95(+4.02%) |
Oct 18, 2022 | 49.34 | 49.54 | 47.29 | 48.44 | 2,146,283 | -0.31(-0.64%) |
Oct 17, 2022 | 49.32 | 50.25 | 48.72 | 48.75 | 1,909,899 | +0.55(+1.13%) |
Oct 14, 2022 | 49.08 | 49.86 | 48.16 | 48.20 | 3,081,581 | -1.55(-3.11%) |
Oct 13, 2022 | 46.79 | 49.98 | 46.79 | 49.75 | 2,992,460 | +2.00(+4.20%) |
Oct 12, 2022 | 47.86 | 48.47 | 46.70 | 47.75 | 2,778,168 | -0.33(-0.68%) |
Oct 11, 2022 | 47.83 | 49.22 | 47.52 | 48.07 | 3,051,300 | -0.84(-1.71%) |
Oct 10, 2022 | 49.99 | 50.92 | 48.51 | 48.91 | 1,497,096 | -1.06(-2.11%) |
Oct 07, 2022 | 49.49 | 50.45 | 49.11 | 49.97 | 3,293,254 | +0.78(+1.59%) |
Oct 06, 2022 | 48.58 | 49.70 | 48.37 | 49.18 | 2,663,853 | +0.20(+0.41%) |
Oct 05, 2022 | 48.45 | 49.46 | 47.23 | 48.98 | 3,043,318 | +0.23(+0.47%) |
Oct 04, 2022 | 46.84 | 48.79 | 46.54 | 48.76 | 3,212,950 | +3.08(+6.74%) |
Oct 03, 2022 | 44.30 | 45.92 | 44.10 | 45.68 | 2,937,565 | +3.27(+7.71%) |
Sep 30, 2022 | 42.19 | 43.22 | 41.73 | 42.41 | 2,285,146 | -0.15(-0.34%) |
Sep 29, 2022 | 42.21 | 42.69 | 41.23 | 42.55 | 2,533,367 | +0.15(+0.34%) |
Sep 28, 2022 | 41.53 | 42.73 | 41.23 | 42.41 | 5,545,122 | +1.20(+2.92%) |
Sep 27, 2022 | 41.62 | 42.03 | 40.77 | 41.21 | 4,700,119 | +0.43(+1.05%) |
Sep 26, 2022 | 42.37 | 43.03 | 40.48 | 40.78 | 4,036,427 | -1.93(-4.52%) |
Sep 23, 2022 | 44.17 | 44.35 | 42.55 | 42.71 | 3,602,562 | -3.52(-7.62%) |
Sep 22, 2022 | 47.94 | 48.07 | 46.21 | 46.23 | 2,915,700 | -0.84(-1.78%) |
Sep 21, 2022 | 49.42 | 49.51 | 47.04 | 47.07 | 2,449,352 | -1.38(-2.86%) |
Sep 20, 2022 | 48.65 | 48.87 | 47.54 | 48.46 | 1,813,533 | -0.63(-1.28%) |
Sep 19, 2022 | 47.42 | 49.21 | 47.32 | 49.08 | 1,891,787 | -0.01(-0.02%) |
Sep 16, 2022 | 48.89 | 49.15 | 47.80 | 49.09 | 2,806,987 | -0.17(-0.35%) |
Sep 15, 2022 | 49.49 | 50.30 | 48.89 | 49.27 | 6,157,012 | -1.15(-2.28%) |
Sep 14, 2022 | 49.76 | 51.10 | 49.67 | 50.41 | 4,945,807 | +1.17(+2.37%) |
Sep 13, 2022 | 49.71 | 50.74 | 49.16 | 49.25 | 2,188,060 | -1.30(-2.58%) |
Sep 12, 2022 | 50.52 | 51.54 | 50.29 | 50.55 | 2,375,450 | +0.95(+1.92%) |
Sep 09, 2022 | 48.97 | 49.96 | 48.86 | 49.60 | 1,858,545 | +1.86(+3.90%) |
Sep 08, 2022 | 47.39 | 47.92 | 46.74 | 47.74 | 2,385,933 | +0.52(+1.10%) |
Sep 07, 2022 | 46.87 | 47.81 | 46.79 | 47.22 | 1,865,235 | -1.11(-2.29%) |
Sep 06, 2022 | 49.95 | 50.11 | 48.19 | 48.32 | 2,504,834 | -1.11(-2.25%) |
Sep 02, 2022 | 49.80 | 50.23 | 49.10 | 49.43 | 1,747,247 | +0.98(+2.02%) |