Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 62.55 | 63.31 | 62.03 | 63.17 | 60,809 | +1.08(+1.74%) |
Nov 29, 2022 | 62.12 | 62.41 | 62.00 | 62.09 | 64,450 | -0.01(-0.02%) |
Nov 28, 2022 | 62.48 | 62.74 | 62.01 | 62.10 | 63,931 | -0.62(-0.98%) |
Nov 25, 2022 | 62.50 | 62.87 | 62.50 | 62.72 | 29,525 | +0.34(+0.54%) |
Nov 23, 2022 | 61.93 | 62.47 | 61.90 | 62.38 | 98,349 | +0.63(+1.03%) |
Nov 22, 2022 | 61.30 | 61.78 | 61.30 | 61.75 | 62,291 | +0.76(+1.25%) |
Nov 21, 2022 | 61.01 | 61.03 | 60.76 | 60.99 | 576,590 | -0.36(-0.58%) |
Nov 18, 2022 | 61.45 | 61.54 | 61.25 | 61.34 | 337,243 | +0.20(+0.33%) |
Nov 17, 2022 | 60.53 | 61.27 | 60.53 | 61.14 | 232,652 | -0.21(-0.34%) |
Nov 16, 2022 | 61.54 | 61.59 | 61.13 | 61.35 | 193,257 | -0.09(-0.14%) |
Nov 15, 2022 | 62.02 | 62.02 | 60.98 | 61.44 | 200,940 | +0.17(+0.28%) |
Nov 14, 2022 | 61.41 | 61.75 | 61.18 | 61.27 | 367,307 | -0.42(-0.69%) |
Nov 11, 2022 | 60.85 | 61.84 | 60.85 | 61.69 | 126,462 | +0.92(+1.52%) |
Nov 10, 2022 | 59.91 | 60.77 | 59.69 | 60.77 | 225,138 | +3.20(+5.57%) |
Nov 09, 2022 | 57.92 | 58.26 | 57.56 | 57.56 | 302,354 | -0.67(-1.16%) |
Nov 08, 2022 | 57.95 | 58.51 | 57.78 | 58.24 | 276,539 | +0.70(+1.21%) |
Nov 07, 2022 | 57.48 | 57.70 | 57.30 | 57.54 | 40,469 | +0.19(+0.33%) |
Nov 04, 2022 | 56.59 | 57.37 | 56.59 | 57.35 | 121,303 | +2.14(+3.87%) |
Nov 03, 2022 | 55.04 | 55.47 | 55.04 | 55.21 | 48,430 | -0.64(-1.15%) |
Nov 02, 2022 | 56.61 | 55.77 | 55.86 | 146,602 | -0.67(-1.18%) | |
Nov 01, 2022 | 57.13 | 57.13 | 56.31 | 56.53 | 227,408 | +0.36(+0.64%) |
Oct 31, 2022 | 56.18 | 56.36 | 56.07 | 56.17 | 86,287 | -0.56(-0.98%) |
Oct 28, 2022 | 56.17 | 56.72 | 56.17 | 56.72 | 56,264 | +0.45(+0.80%) |
Oct 27, 2022 | 56.57 | 56.91 | 56.21 | 56.27 | 32,835 | -0.50(-0.88%) |
Oct 26, 2022 | 56.55 | 57.21 | 56.52 | 56.77 | 43,740 | +0.46(+0.82%) |
Oct 25, 2022 | 55.56 | 56.40 | 55.56 | 56.31 | 70,288 | +1.21(+2.20%) |
Oct 24, 2022 | 54.96 | 55.38 | 54.81 | 55.10 | 76,078 | -0.01(-0.02%) |
Oct 21, 2022 | 53.74 | 55.19 | 53.74 | 55.11 | 58,830 | +0.86(+1.58%) |
Oct 20, 2022 | 54.42 | 54.94 | 54.05 | 54.25 | 164,671 | -0.14(-0.27%) |
Oct 19, 2022 | 54.56 | 54.66 | 54.07 | 54.40 | 26,757 | -0.59(-1.08%) |
Oct 18, 2022 | 55.43 | 55.45 | 54.71 | 54.99 | 60,987 | +0.30(+0.55%) |
Oct 17, 2022 | 54.61 | 54.92 | 54.53 | 54.69 | 72,429 | +1.25(+2.34%) |
Oct 14, 2022 | 54.45 | 54.76 | 53.42 | 53.44 | 81,747 | -0.83(-1.52%) |
Oct 13, 2022 | 52.35 | 54.41 | 52.21 | 54.26 | 143,171 | +0.86(+1.60%) |
Oct 12, 2022 | 53.42 | 53.69 | 53.37 | 53.41 | 73,350 | -0.19(-0.36%) |
Oct 11, 2022 | 53.79 | 54.35 | 53.43 | 53.60 | 87,984 | -0.46(-0.85%) |
Oct 10, 2022 | 54.24 | 54.35 | 53.72 | 54.06 | 36,589 | -0.26(-0.48%) |
Oct 07, 2022 | 54.90 | 54.94 | 54.08 | 54.32 | 85,749 | -0.84(-1.52%) |
Oct 06, 2022 | 55.59 | 55.78 | 55.12 | 55.16 | 238,482 | -0.99(-1.76%) |
Oct 05, 2022 | 55.95 | 56.42 | 55.47 | 56.15 | 119,181 | -0.58(-1.02%) |
Oct 04, 2022 | 56.10 | 56.85 | 56.10 | 56.72 | 295,770 | +2.01(+3.68%) |
Oct 03, 2022 | 54.07 | 54.88 | 54.07 | 54.71 | 184,207 | +1.04(+1.94%) |
Sep 30, 2022 | 53.74 | 54.34 | 53.66 | 53.67 | 100,724 | -0.29(-0.53%) |
Sep 29, 2022 | 53.71 | 54.01 | 53.24 | 53.96 | 466,136 | -0.58(-1.06%) |
Sep 28, 2022 | 53.25 | 54.62 | 53.16 | 54.54 | 250,632 | +1.29(+2.42%) |
Sep 27, 2022 | 53.84 | 53.95 | 53.00 | 53.25 | 100,502 | -0.29(-0.54%) |
Sep 26, 2022 | 53.82 | 54.11 | 53.28 | 53.54 | 88,629 | -0.73(-1.35%) |
Sep 23, 2022 | 54.79 | 54.79 | 53.96 | 54.27 | 76,028 | -1.66(-2.98%) |
Sep 22, 2022 | 56.22 | 56.22 | 55.61 | 55.94 | 74,653 | -0.09(-0.15%) |
Sep 21, 2022 | 56.68 | 56.95 | 56.01 | 56.02 | 47,341 | -0.67(-1.19%) |
Sep 20, 2022 | 56.88 | 56.97 | 56.41 | 56.70 | 126,836 | -1.00(-1.73%) |
Sep 19, 2022 | 57.00 | 57.70 | 57.00 | 57.70 | 50,260 | +0.17(+0.30%) |
Sep 16, 2022 | 57.31 | 57.64 | 57.15 | 57.52 | 113,164 | -0.31(-0.53%) |
Sep 15, 2022 | 57.93 | 58.28 | 57.69 | 57.83 | 45,691 | -0.47(-0.81%) |
Sep 14, 2022 | 58.27 | 58.50 | 57.95 | 58.30 | 116,243 | +0.17(+0.30%) |
Sep 13, 2022 | 59.03 | 59.22 | 58.05 | 58.13 | 132,459 | -1.85(-3.08%) |
Sep 12, 2022 | 60.36 | 60.36 | 59.95 | 59.98 | 202,235 | +0.66(+1.12%) |
Sep 09, 2022 | 58.97 | 59.36 | 58.93 | 59.31 | 137,241 | +1.39(+2.41%) |
Sep 08, 2022 | 57.26 | 57.94 | 57.26 | 57.92 | 519,012 | +0.09(+0.15%) |
Sep 07, 2022 | 57.04 | 57.86 | 57.04 | 57.83 | 319,635 | +0.51(+0.89%) |
Sep 06, 2022 | 57.73 | 57.73 | 57.24 | 57.32 | 543,803 | -0.12(-0.20%) |
Sep 02, 2022 | 58.38 | 58.72 | 57.36 | 57.44 | 534,610 | -0.53(-0.91%) |