Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 2,617,787 | +1.34(+2.25%) |
Nov 29, 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 910,541 | +0.47(+0.80%) |
Nov 28, 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 1,413,203 | -0.96(-1.60%) |
Nov 25, 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 648,335 | -0.02(-0.03%) |
Nov 23, 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 2,153,006 | +0.65(+1.09%) |
Nov 22, 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 1,479,142 | +1.38(+2.38%) |
Nov 21, 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 1,484,153 | -0.49(-0.84%) |
Nov 18, 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 1,370,129 | +0.14(+0.24%) |
Nov 17, 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 2,186,068 | -0.98(-1.65%) |
Nov 16, 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 3,448,236 | -0.66(-1.11%) |
Nov 15, 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 2,058,041 | +1.59(+2.71%) |
Nov 14, 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 1,879,135 | -2.15(-3.55%) |
Nov 11, 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 2,456,175 | +0.55(+0.92%) |
Nov 10, 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 6,007,396 | +5.95(+11.00%) |
Nov 09, 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 3,103,074 | -0.26(-0.48%) |
Nov 08, 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 2,255,852 | -0.06(-0.11%) |
Nov 07, 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 1,712,781 | +0.34(+0.64%) |
Nov 04, 2022 | 54.04 | 54.90 | 52.83 | 54.05 | 2,524,923 | +1.09(+2.05%) |
Nov 03, 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 2,057,397 | -0.99(-1.83%) |
Nov 02, 2022 | 55.91 | 53.92 | 53.96 | 3,915,994 | -2.14(-3.81%) | |
Nov 01, 2022 | 57.25 | 57.54 | 55.46 | 56.10 | 2,259,743 | -0.18(-0.32%) |
Oct 31, 2022 | 56.41 | 56.57 | 55.49 | 56.28 | 1,739,424 | -0.69(-1.21%) |
Oct 28, 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 2,574,860 | +1.48(+2.67%) |
Oct 27, 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 2,150,324 | +0.12(+0.22%) |
Oct 26, 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 2,502,565 | -0.42(-0.75%) |
Oct 25, 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 4,216,117 | +2.69(+5.07%) |
Oct 24, 2022 | 52.62 | 53.35 | 52.11 | 53.10 | 2,879,225 | +0.79(+1.51%) |
Oct 21, 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 5,573,172 | +1.56(+3.07%) |
Oct 20, 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 2,966,365 | -0.96(-1.86%) |
Oct 19, 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 3,312,407 | -2.86(-5.24%) |
Oct 18, 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 3,251,139 | +1.48(+2.79%) |
Oct 17, 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 1,632,365 | +1.17(+2.25%) |
Oct 14, 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 2,494,932 | -1.85(-3.44%) |
Oct 13, 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 4,636,449 | -0.02(-0.04%) |
Oct 12, 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 2,558,130 | -1.01(-1.84%) |
Oct 11, 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 1,814,263 | +0.01(+0.02%) |
Oct 10, 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 1,488,595 | -0.01(-0.02%) |
Oct 07, 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 1,748,447 | -1.47(-2.61%) |
Oct 06, 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 2,777,638 | +0.25(+0.45%) |
Oct 05, 2022 | 55.59 | 56.38 | 55.29 | 56.02 | 2,499,050 | -0.57(-1.01%) |
Oct 04, 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 3,088,916 | +2.43(+4.49%) |
Oct 03, 2022 | 52.83 | 54.52 | 52.54 | 54.16 | 3,216,285 | +2.12(+4.07%) |
Sep 30, 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 1,705,608 | -0.36(-0.69%) |
Sep 29, 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 2,205,170 | -1.60(-2.96%) |
Sep 28, 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 4,927,214 | +2.59(+5.04%) |
Sep 27, 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 3,397,383 | -0.02(-0.04%) |
Sep 26, 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 2,217,905 | -1.74(-3.27%) |
Sep 23, 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 3,294,900 | +0.08(+0.15%) |
Sep 22, 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 2,117,532 | -0.66(-1.23%) |
Sep 21, 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 3,887,482 | -0.66(-1.22%) |
Sep 20, 2022 | 54.88 | 54.95 | 53.98 | 54.41 | 2,375,952 | -1.09(-1.97%) |
Sep 19, 2022 | 54.56 | 55.56 | 54.51 | 55.51 | 2,068,518 | +1.22(+2.25%) |
Sep 16, 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 5,554,689 | +0.64(+1.19%) |
Sep 15, 2022 | 53.48 | 54.85 | 53.35 | 53.65 | 2,941,209 | -0.09(-0.17%) |
Sep 14, 2022 | 54.49 | 54.62 | 53.03 | 53.74 | 2,396,343 | -0.61(-1.12%) |
Sep 13, 2022 | 56.32 | 56.38 | 54.19 | 54.35 | 2,709,111 | -3.78(-6.50%) |
Sep 12, 2022 | 57.88 | 58.81 | 57.88 | 58.13 | 1,290,419 | +0.47(+0.82%) |
Sep 09, 2022 | 57.01 | 57.88 | 56.66 | 57.66 | 1,720,896 | +1.13(+2.00%) |
Sep 08, 2022 | 55.69 | 56.59 | 55.14 | 56.53 | 1,965,586 | +0.42(+0.75%) |
Sep 07, 2022 | 54.85 | 56.22 | 54.76 | 56.11 | 2,253,603 | +1.36(+2.48%) |
Sep 06, 2022 | 55.73 | 55.80 | 54.28 | 54.75 | 3,314,749 | -0.85(-1.53%) |
Sep 02, 2022 | 56.57 | 56.86 | 55.28 | 55.60 | 2,459,218 | -0.20(-0.36%) |