Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.84 | 55.96 | 54.41 | 55.92 | 1,365,720 | +0.18(+0.32%) |
Nov 29, 2022 | 55.57 | 56.16 | 55.10 | 55.75 | 787,882 | +0.72(+1.30%) |
Nov 28, 2022 | 56.13 | 56.43 | 54.98 | 55.03 | 768,258 | -1.79(-3.14%) |
Nov 25, 2022 | 56.70 | 57.36 | 56.61 | 56.82 | 752,976 | -0.14(-0.24%) |
Nov 23, 2022 | 56.52 | 57.28 | 56.24 | 56.95 | 975,289 | +0.10(+0.17%) |
Nov 22, 2022 | 56.01 | 57.12 | 55.75 | 56.86 | 1,340,280 | +1.57(+2.84%) |
Nov 21, 2022 | 53.88 | 55.69 | 53.67 | 55.29 | 1,641,890 | -0.68(-1.21%) |
Nov 18, 2022 | 56.25 | 56.51 | 55.16 | 55.96 | 949,464 | +0.35(+0.64%) |
Nov 17, 2022 | 54.36 | 55.61 | 53.44 | 55.61 | 1,460,028 | +0.23(+0.41%) |
Nov 16, 2022 | 56.81 | 57.14 | 54.26 | 55.38 | 2,538,759 | -2.06(-3.59%) |
Nov 15, 2022 | 59.47 | 60.56 | 57.27 | 57.45 | 3,599,586 | -1.87(-3.16%) |
Nov 14, 2022 | 57.65 | 60.36 | 57.12 | 59.32 | 1,816,991 | +1.11(+1.91%) |
Nov 11, 2022 | 58.63 | 59.55 | 56.13 | 58.21 | 3,011,146 | -0.17(-0.29%) |
Nov 10, 2022 | 56.89 | 58.72 | 56.41 | 58.38 | 1,878,954 | +4.27(+7.89%) |
Nov 09, 2022 | 55.75 | 56.91 | 54.05 | 54.11 | 1,545,477 | -2.40(-4.25%) |
Nov 08, 2022 | 56.65 | 57.81 | 56.15 | 56.51 | 1,658,288 | +0.26(+0.47%) |
Nov 07, 2022 | 56.30 | 56.79 | 55.52 | 56.25 | 1,224,669 | +0.06(+0.10%) |
Nov 04, 2022 | 54.77 | 57.17 | 54.53 | 56.19 | 1,900,439 | +2.69(+5.03%) |
Nov 03, 2022 | 50.76 | 53.96 | 50.67 | 53.50 | 1,391,521 | +1.62(+3.13%) |
Nov 02, 2022 | 53.05 | 51.81 | 51.88 | 1,613,952 | -1.37(-2.57%) | |
Nov 01, 2022 | 52.73 | 54.29 | 52.14 | 53.25 | 1,614,202 | +1.46(+2.81%) |
Oct 31, 2022 | 52.79 | 53.07 | 51.76 | 51.79 | 1,330,050 | -1.21(-2.29%) |
Oct 28, 2022 | 50.69 | 53.13 | 50.07 | 53.00 | 2,024,622 | +1.83(+3.57%) |
Oct 27, 2022 | 49.88 | 52.36 | 48.26 | 51.17 | 2,958,124 | +2.74(+5.65%) |
Oct 26, 2022 | 48.80 | 49.66 | 48.08 | 48.43 | 2,023,121 | +0.05(+0.10%) |
Oct 25, 2022 | 46.58 | 48.46 | 46.53 | 48.39 | 1,496,861 | +1.49(+3.17%) |
Oct 24, 2022 | 48.71 | 49.01 | 46.88 | 46.90 | 1,873,603 | -1.51(-3.11%) |
Oct 21, 2022 | 46.49 | 48.84 | 46.49 | 48.40 | 4,590,613 | +1.95(+4.19%) |
Oct 20, 2022 | 47.05 | 48.11 | 46.16 | 46.46 | 1,377,641 | -0.30(-0.65%) |
Oct 19, 2022 | 47.49 | 47.95 | 46.47 | 46.76 | 1,318,267 | -1.01(-2.11%) |
Oct 18, 2022 | 47.87 | 48.55 | 46.94 | 47.77 | 1,446,750 | +1.35(+2.91%) |
Oct 17, 2022 | 46.86 | 47.04 | 46.04 | 46.42 | 1,740,952 | +0.60(+1.30%) |
Oct 14, 2022 | 47.68 | 48.18 | 45.74 | 45.82 | 1,373,222 | -1.15(-2.46%) |
Oct 13, 2022 | 44.66 | 47.46 | 44.24 | 46.98 | 1,684,708 | +1.54(+3.38%) |
Oct 12, 2022 | 45.74 | 45.85 | 44.56 | 45.44 | 1,121,113 | -0.35(-0.77%) |
Oct 11, 2022 | 45.31 | 46.63 | 44.73 | 45.79 | 1,366,718 | -0.15(-0.32%) |
Oct 10, 2022 | 45.77 | 46.89 | 45.60 | 45.94 | 1,756,213 | +0.62(+1.36%) |
Oct 07, 2022 | 45.43 | 46.34 | 44.94 | 45.32 | 1,114,270 | -0.64(-1.38%) |
Oct 06, 2022 | 45.90 | 46.91 | 45.90 | 45.96 | 1,084,214 | -0.48(-1.03%) |
Oct 05, 2022 | 45.67 | 46.92 | 45.38 | 46.44 | 1,277,696 | -0.14(-0.29%) |
Oct 04, 2022 | 44.66 | 46.70 | 44.56 | 46.58 | 2,186,367 | +2.45(+5.56%) |
Oct 03, 2022 | 42.34 | 44.56 | 42.34 | 44.12 | 2,197,088 | +2.18(+5.20%) |
Sep 30, 2022 | 41.27 | 42.84 | 40.92 | 41.94 | 2,104,052 | +0.66(+1.59%) |
Sep 29, 2022 | 41.37 | 41.45 | 40.42 | 41.28 | 1,658,222 | -0.84(-2.00%) |
Sep 28, 2022 | 41.71 | 42.48 | 41.07 | 42.13 | 2,316,401 | +0.61(+1.46%) |
Sep 27, 2022 | 42.37 | 42.56 | 41.02 | 41.52 | 1,394,379 | -0.15(-0.35%) |
Sep 26, 2022 | 42.56 | 43.79 | 41.58 | 41.67 | 1,525,807 | -1.46(-3.38%) |
Sep 23, 2022 | 43.09 | 43.60 | 42.19 | 43.12 | 2,012,557 | -1.12(-2.54%) |
Sep 22, 2022 | 44.67 | 45.07 | 43.92 | 44.25 | 1,564,456 | -0.01(-0.02%) |
Sep 21, 2022 | 44.92 | 46.21 | 44.25 | 44.26 | 1,946,609 | -0.51(-1.14%) |
Sep 20, 2022 | 44.19 | 45.19 | 43.29 | 44.77 | 3,429,854 | -1.97(-4.21%) |
Sep 19, 2022 | 44.07 | 46.92 | 43.82 | 46.73 | 3,075,195 | +1.87(+4.16%) |
Sep 16, 2022 | 46.86 | 46.86 | 44.71 | 44.86 | 5,151,995 | -2.84(-5.95%) |
Sep 15, 2022 | 48.47 | 49.00 | 47.41 | 47.70 | 2,065,288 | -0.98(-2.01%) |
Sep 14, 2022 | 50.26 | 50.45 | 47.83 | 48.68 | 2,200,801 | -1.60(-3.19%) |
Sep 13, 2022 | 52.82 | 53.05 | 50.19 | 50.28 | 1,927,777 | -4.22(-7.74%) |
Sep 12, 2022 | 54.77 | 55.31 | 54.18 | 54.50 | 1,214,769 | +0.30(+0.56%) |
Sep 09, 2022 | 53.68 | 54.58 | 53.37 | 54.20 | 1,062,807 | +1.23(+2.33%) |
Sep 08, 2022 | 51.79 | 52.97 | 50.90 | 52.96 | 979,158 | +0.42(+0.80%) |
Sep 07, 2022 | 51.30 | 52.67 | 50.87 | 52.54 | 1,008,622 | +0.96(+1.86%) |
Sep 06, 2022 | 51.50 | 52.70 | 50.51 | 51.58 | 1,593,519 | -0.66(-1.25%) |
Sep 02, 2022 | 53.51 | 53.63 | 51.98 | 52.24 | 1,188,385 | -0.31(-0.60%) |