Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.96 | 55.67 | 53.05 | 55.67 | 484,933 | +1.63(+3.02%) |
Nov 29, 2022 | 53.91 | 54.30 | 53.69 | 54.04 | 407,245 | +0.26(+0.49%) |
Nov 28, 2022 | 54.39 | 54.84 | 53.63 | 53.78 | 464,180 | -1.04(-1.91%) |
Nov 25, 2022 | 54.66 | 55.43 | 54.66 | 54.82 | 127,926 | -0.43(-0.78%) |
Nov 23, 2022 | 55.37 | 55.84 | 55.04 | 55.25 | 179,360 | -0.30(-0.54%) |
Nov 22, 2022 | 55.66 | 55.66 | 54.75 | 55.55 | 180,765 | +0.28(+0.51%) |
Nov 21, 2022 | 54.87 | 55.67 | 54.87 | 55.27 | 165,581 | +0.20(+0.35%) |
Nov 18, 2022 | 55.11 | 56.06 | 54.75 | 55.07 | 163,601 | +0.69(+1.27%) |
Nov 17, 2022 | 54.55 | 54.75 | 53.88 | 54.38 | 222,242 | -0.63(-1.15%) |
Nov 16, 2022 | 55.19 | 55.71 | 54.89 | 55.02 | 189,905 | -0.52(-0.93%) |
Nov 15, 2022 | 55.68 | 56.86 | 55.37 | 55.53 | 218,412 | +0.59(+1.07%) |
Nov 14, 2022 | 54.92 | 55.71 | 54.86 | 54.95 | 169,141 | -0.61(-1.09%) |
Nov 11, 2022 | 55.62 | 56.07 | 55.04 | 55.55 | 223,963 | -0.12(-0.21%) |
Nov 10, 2022 | 53.87 | 55.72 | 53.87 | 55.67 | 235,668 | +3.76(+7.24%) |
Nov 09, 2022 | 52.07 | 52.79 | 51.71 | 51.91 | 236,892 | -0.47(-0.89%) |
Nov 08, 2022 | 52.58 | 53.54 | 52.17 | 52.38 | 307,672 | -0.11(-0.20%) |
Nov 07, 2022 | 52.51 | 52.92 | 52.04 | 52.49 | 220,606 | +0.04(+0.07%) |
Nov 04, 2022 | 52.80 | 53.00 | 51.60 | 52.45 | 186,722 | +0.61(+1.17%) |
Nov 03, 2022 | 51.72 | 52.54 | 51.18 | 51.84 | 199,522 | -0.36(-0.69%) |
Nov 02, 2022 | 54.47 | 52.11 | 52.20 | 300,794 | -2.34(-4.29%) | |
Nov 01, 2022 | 54.88 | 55.03 | 54.29 | 54.55 | 211,630 | +0.28(+0.52%) |
Oct 31, 2022 | 54.58 | 55.22 | 54.25 | 54.26 | 240,755 | -0.82(-1.49%) |
Oct 28, 2022 | 53.82 | 55.34 | 53.50 | 55.08 | 259,890 | +1.44(+2.67%) |
Oct 27, 2022 | 52.95 | 54.54 | 52.77 | 53.65 | 425,228 | +1.25(+2.38%) |
Oct 26, 2022 | 52.39 | 53.39 | 51.78 | 52.40 | 176,418 | +0.23(+0.45%) |
Oct 25, 2022 | 51.38 | 52.29 | 51.23 | 52.17 | 236,337 | +0.37(+0.72%) |
Oct 24, 2022 | 51.39 | 52.19 | 51.14 | 51.79 | 209,837 | +0.77(+1.51%) |
Oct 21, 2022 | 50.21 | 51.23 | 49.63 | 51.02 | 276,827 | +0.59(+1.16%) |
Oct 20, 2022 | 51.17 | 51.81 | 50.22 | 50.44 | 184,507 | -0.65(-1.28%) |
Oct 19, 2022 | 51.36 | 51.99 | 50.56 | 51.09 | 185,987 | -0.79(-1.52%) |
Oct 18, 2022 | 52.09 | 52.57 | 51.29 | 51.88 | 197,259 | +0.68(+1.33%) |
Oct 17, 2022 | 50.76 | 51.45 | 50.55 | 51.20 | 286,364 | +1.15(+2.30%) |
Oct 14, 2022 | 51.05 | 51.06 | 49.96 | 50.05 | 326,367 | -0.48(-0.95%) |
Oct 13, 2022 | 48.65 | 50.76 | 47.93 | 50.53 | 422,827 | +1.15(+2.33%) |
Oct 12, 2022 | 49.50 | 49.71 | 49.03 | 49.37 | 493,505 | +0.05(+0.10%) |
Oct 11, 2022 | 49.13 | 50.22 | 48.61 | 49.33 | 356,150 | +0.21(+0.42%) |
Oct 10, 2022 | 49.16 | 49.66 | 48.45 | 49.12 | 282,371 | +0.33(+0.68%) |
Oct 07, 2022 | 49.20 | 49.43 | 48.04 | 48.79 | 504,870 | -0.77(-1.56%) |
Oct 06, 2022 | 49.44 | 49.91 | 49.18 | 49.56 | 314,190 | -0.05(-0.10%) |
Oct 05, 2022 | 48.72 | 49.69 | 48.36 | 49.61 | 421,548 | +0.07(+0.14%) |
Oct 04, 2022 | 48.37 | 49.59 | 48.37 | 49.54 | 463,010 | +1.86(+3.91%) |
Oct 03, 2022 | 46.36 | 47.89 | 45.66 | 47.68 | 464,658 | +1.84(+4.03%) |
Sep 30, 2022 | 46.61 | 47.22 | 45.78 | 45.83 | 326,268 | -0.69(-1.49%) |
Sep 29, 2022 | 46.43 | 46.63 | 45.47 | 46.52 | 338,732 | -0.34(-0.73%) |
Sep 28, 2022 | 46.80 | 47.26 | 46.05 | 46.87 | 409,360 | +0.63(+1.37%) |
Sep 27, 2022 | 46.75 | 47.22 | 45.83 | 46.23 | 425,350 | +0.03(+0.06%) |
Sep 26, 2022 | 46.16 | 47.22 | 46.16 | 46.20 | 348,515 | +0.00(+0.00%) |
Sep 23, 2022 | 46.24 | 46.58 | 45.36 | 46.20 | 437,161 | -0.73(-1.56%) |
Sep 22, 2022 | 47.89 | 48.13 | 46.91 | 46.93 | 375,385 | -0.90(-1.88%) |
Sep 21, 2022 | 48.78 | 49.24 | 47.38 | 47.83 | 516,192 | -0.68(-1.40%) |
Sep 20, 2022 | 47.58 | 48.93 | 46.98 | 48.51 | 581,264 | +0.45(+0.93%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.06 | 495,157 | +0.11(+0.22%) |
Sep 16, 2022 | 48.80 | 48.80 | 47.69 | 47.96 | 1,044,448 | -1.37(-2.78%) |
Sep 15, 2022 | 49.82 | 50.61 | 49.30 | 49.33 | 463,381 | -0.85(-1.69%) |
Sep 14, 2022 | 50.49 | 51.33 | 50.07 | 50.18 | 628,075 | -0.15(-0.29%) |
Sep 13, 2022 | 50.41 | 50.98 | 50.12 | 50.32 | 454,134 | -1.32(-2.56%) |
Sep 12, 2022 | 51.21 | 52.29 | 50.82 | 51.65 | 693,193 | +1.00(+1.98%) |
Sep 09, 2022 | 50.52 | 51.51 | 50.51 | 50.64 | 439,214 | +0.67(+1.34%) |
Sep 08, 2022 | 51.54 | 51.58 | 49.81 | 49.97 | 697,206 | -1.84(-3.55%) |
Sep 07, 2022 | 57.13 | 57.95 | 51.75 | 51.81 | 970,866 | -6.80(-11.61%) |
Sep 06, 2022 | 58.80 | 58.80 | 57.37 | 58.61 | 294,090 | +0.33(+0.57%) |
Sep 02, 2022 | 59.31 | 59.97 | 57.93 | 58.28 | 277,822 | -0.54(-0.91%) |