Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 60.20 | 62.25 | 59.76 | 61.72 | 300,878 | +1.20(+1.99%) |
Nov 29, 2022 | 59.94 | 61.13 | 59.46 | 60.52 | 79,708 | +0.77(+1.29%) |
Nov 28, 2022 | 60.24 | 60.24 | 58.76 | 59.74 | 202,787 | -0.17(-0.28%) |
Nov 25, 2022 | 60.31 | 60.92 | 58.01 | 59.91 | 259,332 | -0.26(-0.44%) |
Nov 23, 2022 | 59.46 | 61.17 | 59.30 | 60.17 | 125,503 | +1.04(+1.75%) |
Nov 22, 2022 | 59.49 | 59.56 | 58.11 | 59.14 | 162,505 | -0.33(-0.56%) |
Nov 21, 2022 | 61.00 | 61.00 | 58.79 | 59.47 | 106,950 | -1.62(-2.66%) |
Nov 18, 2022 | 61.26 | 61.86 | 60.93 | 61.09 | 202,769 | +0.22(+0.35%) |
Nov 17, 2022 | 59.06 | 60.88 | 59.06 | 60.88 | 81,037 | +1.11(+1.87%) |
Nov 16, 2022 | 61.25 | 61.36 | 59.40 | 59.76 | 242,717 | -1.82(-2.95%) |
Nov 15, 2022 | 61.69 | 62.91 | 60.65 | 61.58 | 256,584 | +1.45(+2.41%) |
Nov 14, 2022 | 60.39 | 61.48 | 59.60 | 60.13 | 205,734 | -0.60(-0.98%) |
Nov 11, 2022 | 58.51 | 61.09 | 58.35 | 60.73 | 503,552 | +2.61(+4.49%) |
Nov 10, 2022 | 56.07 | 58.34 | 55.75 | 58.12 | 416,887 | +2.77(+5.00%) |
Nov 09, 2022 | 56.77 | 56.79 | 54.57 | 55.35 | 202,395 | -1.85(-3.23%) |
Nov 08, 2022 | 58.87 | 58.87 | 56.76 | 57.20 | 311,727 | -1.16(-1.99%) |
Nov 07, 2022 | 58.08 | 58.90 | 57.31 | 58.36 | 196,313 | -0.17(-0.28%) |
Nov 04, 2022 | 58.44 | 59.49 | 57.45 | 58.53 | 169,561 | +0.81(+1.41%) |
Nov 03, 2022 | 57.32 | 58.22 | 56.30 | 57.72 | 204,767 | +0.42(+0.73%) |
Nov 02, 2022 | 53.31 | 57.30 | 761,957 | +1.93(+3.48%) | ||
Nov 01, 2022 | 53.28 | 56.47 | 52.65 | 55.37 | 463,091 | +3.05(+5.83%) |
Oct 31, 2022 | 52.98 | 52.98 | 51.66 | 52.32 | 1,529,452 | -0.78(-1.47%) |
Oct 28, 2022 | 52.79 | 53.80 | 52.56 | 53.10 | 271,172 | +0.18(+0.33%) |
Oct 27, 2022 | 53.14 | 54.00 | 52.76 | 52.93 | 281,750 | -0.35(-0.66%) |
Oct 26, 2022 | 52.54 | 54.51 | 52.48 | 53.28 | 226,300 | +1.24(+2.39%) |
Oct 25, 2022 | 51.06 | 52.70 | 50.69 | 52.04 | 615,401 | +1.07(+2.09%) |
Oct 24, 2022 | 54.48 | 55.29 | 50.93 | 50.97 | 604,846 | -3.93(-7.16%) |
Oct 21, 2022 | 54.52 | 55.88 | 54.08 | 54.90 | 189,101 | +0.13(+0.23%) |
Oct 20, 2022 | 56.62 | 56.93 | 54.59 | 54.77 | 551,765 | -2.02(-3.56%) |
Oct 19, 2022 | 56.76 | 57.79 | 56.25 | 56.80 | 160,597 | -0.13(-0.22%) |
Oct 18, 2022 | 57.68 | 57.78 | 56.81 | 56.93 | 204,823 | +0.20(+0.34%) |
Oct 17, 2022 | 58.15 | 58.57 | 56.58 | 56.73 | 264,747 | -1.33(-2.29%) |
Oct 14, 2022 | 58.07 | 58.76 | 57.37 | 58.06 | 343,378 | +0.02(+0.03%) |
Oct 13, 2022 | 56.61 | 58.93 | 55.13 | 58.04 | 375,175 | +1.07(+1.87%) |
Oct 12, 2022 | 58.31 | 58.32 | 54.51 | 56.97 | 876,114 | -1.40(-2.40%) |
Oct 11, 2022 | 59.89 | 60.09 | 56.90 | 58.37 | 503,048 | -2.12(-3.51%) |
Oct 10, 2022 | 62.49 | 62.57 | 60.35 | 60.50 | 284,351 | -2.46(-3.91%) |
Oct 07, 2022 | 64.11 | 64.56 | 62.16 | 62.96 | 348,508 | -2.89(-4.38%) |
Oct 06, 2022 | 66.40 | 67.75 | 64.97 | 65.85 | 412,242 | -0.60(-0.90%) |
Oct 05, 2022 | 68.50 | 68.71 | 65.28 | 66.44 | 450,478 | -1.24(-1.84%) |
Oct 04, 2022 | 65.93 | 68.01 | 65.07 | 67.69 | 361,866 | +3.03(+4.69%) |
Oct 03, 2022 | 63.76 | 65.74 | 63.58 | 64.65 | 211,253 | +0.89(+1.40%) |
Sep 30, 2022 | 66.51 | 66.58 | 63.43 | 63.76 | 604,139 | -2.57(-3.88%) |
Sep 29, 2022 | 65.74 | 66.54 | 65.67 | 66.34 | 557,519 | -0.04(-0.06%) |
Sep 28, 2022 | 66.10 | 66.84 | 65.36 | 66.37 | 161,504 | +0.35(+0.53%) |
Sep 27, 2022 | 65.78 | 66.68 | 65.17 | 66.02 | 118,475 | +0.47(+0.72%) |
Sep 26, 2022 | 67.04 | 67.17 | 65.44 | 65.55 | 496,177 | -1.78(-2.64%) |
Sep 23, 2022 | 68.26 | 68.35 | 67.27 | 67.33 | 639,116 | -1.17(-1.71%) |
Sep 22, 2022 | 68.44 | 69.04 | 68.13 | 68.51 | 832,365 | +0.03(+0.04%) |
Sep 21, 2022 | 68.31 | 69.25 | 68.17 | 68.48 | 233,936 | -0.09(-0.13%) |
Sep 20, 2022 | 68.54 | 69.10 | 68.20 | 68.57 | 163,570 | -0.39(-0.57%) |
Sep 19, 2022 | 68.47 | 69.58 | 68.47 | 68.96 | 157,028 | +0.53(+0.77%) |
Sep 16, 2022 | 69.02 | 69.32 | 67.61 | 68.43 | 709,794 | -0.59(-0.85%) |
Sep 15, 2022 | 70.23 | 70.67 | 68.69 | 69.02 | 257,359 | -1.27(-1.81%) |
Sep 14, 2022 | 70.92 | 71.64 | 70.09 | 70.29 | 191,850 | -0.02(-0.03%) |
Sep 13, 2022 | 70.93 | 70.94 | 70.05 | 70.31 | 281,808 | -1.50(-2.08%) |
Sep 12, 2022 | 72.10 | 72.27 | 71.51 | 71.80 | 181,927 | -0.52(-0.72%) |
Sep 09, 2022 | 71.40 | 72.84 | 70.97 | 72.32 | 420,926 | +1.56(+2.21%) |
Sep 08, 2022 | 70.46 | 71.57 | 70.18 | 70.76 | 240,442 | -0.07(-0.10%) |
Sep 07, 2022 | 69.93 | 70.89 | 69.45 | 70.82 | 116,028 | +0.68(+0.98%) |
Sep 06, 2022 | 69.47 | 70.27 | 69.45 | 70.14 | 180,071 | +0.52(+0.74%) |
Sep 02, 2022 | 71.27 | 72.03 | 69.35 | 69.62 | 386,637 | -1.03(-1.45%) |