Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.48 | 58.03 | 55.42 | 57.19 | 883,277 | +0.88(+1.57%) |
Nov 29, 2022 | 56.30 | 57.19 | 55.69 | 56.30 | 581,106 | +1.14(+2.06%) |
Nov 28, 2022 | 55.77 | 56.31 | 54.92 | 55.17 | 645,793 | -2.92(-5.03%) |
Nov 25, 2022 | 58.15 | 58.99 | 57.97 | 58.09 | 196,428 | +0.34(+0.59%) |
Nov 23, 2022 | 57.11 | 58.43 | 56.49 | 57.75 | 409,457 | -0.36(-0.61%) |
Nov 22, 2022 | 56.75 | 58.26 | 56.24 | 58.10 | 443,660 | +2.56(+4.62%) |
Nov 21, 2022 | 55.90 | 55.90 | 52.51 | 55.54 | 652,105 | -1.12(-1.98%) |
Nov 18, 2022 | 56.47 | 57.04 | 54.08 | 56.66 | 622,577 | -0.42(-0.73%) |
Nov 17, 2022 | 56.91 | 57.43 | 55.74 | 57.08 | 379,854 | -1.02(-1.75%) |
Nov 16, 2022 | 58.76 | 59.49 | 58.09 | 58.10 | 402,578 | -1.82(-3.03%) |
Nov 15, 2022 | 58.97 | 60.50 | 58.22 | 59.91 | 603,766 | +1.28(+2.19%) |
Nov 14, 2022 | 60.14 | 61.54 | 58.49 | 58.63 | 625,265 | -1.87(-3.09%) |
Nov 11, 2022 | 59.78 | 61.83 | 59.54 | 60.50 | 573,693 | +2.46(+4.24%) |
Nov 10, 2022 | 57.40 | 58.38 | 56.30 | 58.04 | 708,752 | +2.25(+4.03%) |
Nov 09, 2022 | 59.35 | 59.35 | 55.74 | 55.79 | 649,074 | -4.69(-7.76%) |
Nov 08, 2022 | 59.68 | 60.51 | 58.86 | 60.48 | 614,276 | +0.73(+1.22%) |
Nov 07, 2022 | 60.60 | 61.39 | 59.46 | 59.75 | 638,929 | -0.08(-0.13%) |
Nov 04, 2022 | 61.02 | 61.79 | 59.18 | 59.83 | 925,113 | +1.06(+1.81%) |
Nov 03, 2022 | 57.31 | 59.48 | 57.02 | 58.77 | 939,281 | +1.09(+1.88%) |
Nov 02, 2022 | 58.58 | 57.68 | 1,138,060 | -1.32(-2.24%) | ||
Nov 01, 2022 | 60.56 | 61.00 | 58.46 | 59.00 | 1,674,701 | -0.35(-0.59%) |
Oct 31, 2022 | 58.98 | 60.00 | 58.16 | 59.35 | 1,160,910 | +0.00(+0.00%) |
Oct 28, 2022 | 59.43 | 59.98 | 56.96 | 59.35 | 797,418 | +0.64(+1.08%) |
Oct 27, 2022 | 60.30 | 60.58 | 58.50 | 58.71 | 1,212,689 | -0.70(-1.17%) |
Oct 26, 2022 | 58.55 | 59.64 | 57.96 | 59.41 | 1,080,956 | +1.96(+3.41%) |
Oct 25, 2022 | 58.28 | 58.83 | 57.21 | 57.45 | 1,026,474 | -0.93(-1.59%) |
Oct 24, 2022 | 58.28 | 59.08 | 57.73 | 58.38 | 549,384 | +0.04(+0.07%) |
Oct 21, 2022 | 57.54 | 58.55 | 56.46 | 58.33 | 984,922 | +1.64(+2.89%) |
Oct 20, 2022 | 58.83 | 59.98 | 56.64 | 56.69 | 811,552 | -1.71(-2.92%) |
Oct 19, 2022 | 57.14 | 58.79 | 56.99 | 58.40 | 1,321,076 | +1.83(+3.23%) |
Oct 18, 2022 | 55.88 | 56.69 | 54.84 | 56.58 | 1,330,505 | +1.55(+2.81%) |
Oct 17, 2022 | 55.59 | 56.69 | 54.50 | 55.03 | 651,028 | +0.37(+0.67%) |
Oct 14, 2022 | 57.24 | 57.73 | 54.66 | 54.67 | 531,286 | -3.61(-6.19%) |
Oct 13, 2022 | 53.46 | 58.57 | 53.30 | 58.27 | 968,067 | +3.62(+6.62%) |
Oct 12, 2022 | 53.88 | 55.23 | 52.89 | 54.66 | 499,332 | +0.22(+0.41%) |
Oct 11, 2022 | 53.24 | 55.37 | 52.80 | 54.44 | 815,909 | -0.25(-0.45%) |
Oct 10, 2022 | 55.92 | 56.45 | 53.91 | 54.68 | 608,642 | -0.60(-1.09%) |
Oct 07, 2022 | 56.32 | 57.48 | 54.69 | 55.28 | 1,119,852 | -1.04(-1.84%) |
Oct 06, 2022 | 53.86 | 57.02 | 53.52 | 56.32 | 989,028 | +1.72(+3.16%) |
Oct 05, 2022 | 53.04 | 55.00 | 51.91 | 54.60 | 1,000,912 | +1.04(+1.93%) |
Oct 04, 2022 | 54.08 | 54.72 | 53.05 | 53.56 | 1,108,263 | +0.78(+1.48%) |
Oct 03, 2022 | 51.07 | 52.98 | 50.67 | 52.78 | 1,025,108 | +4.06(+8.33%) |
Sep 30, 2022 | 48.45 | 49.36 | 48.14 | 48.72 | 924,412 | -0.08(-0.17%) |
Sep 29, 2022 | 48.93 | 48.93 | 47.22 | 48.81 | 655,126 | -0.46(-0.93%) |
Sep 28, 2022 | 46.18 | 49.43 | 45.96 | 49.27 | 908,576 | +3.55(+7.76%) |
Sep 27, 2022 | 45.98 | 46.32 | 44.81 | 45.72 | 810,323 | +0.89(+1.99%) |
Sep 26, 2022 | 45.82 | 46.97 | 44.79 | 44.83 | 956,818 | -1.43(-3.08%) |
Sep 23, 2022 | 48.57 | 48.71 | 45.57 | 46.25 | 899,792 | -4.98(-9.73%) |
Sep 22, 2022 | 53.33 | 53.77 | 51.06 | 51.24 | 864,385 | -1.21(-2.31%) |
Sep 21, 2022 | 55.09 | 55.12 | 52.35 | 52.45 | 678,268 | -0.83(-1.56%) |
Sep 20, 2022 | 53.27 | 53.58 | 51.66 | 53.28 | 740,350 | +0.03(+0.05%) |
Sep 19, 2022 | 51.02 | 53.49 | 50.64 | 53.26 | 760,578 | +0.65(+1.23%) |
Sep 16, 2022 | 53.96 | 53.96 | 50.90 | 52.61 | 7,387,930 | -1.39(-2.58%) |
Sep 15, 2022 | 54.48 | 55.25 | 53.39 | 54.00 | 1,287,319 | -2.00(-3.56%) |
Sep 14, 2022 | 54.44 | 56.55 | 53.98 | 56.00 | 1,523,360 | +3.30(+6.25%) |
Sep 13, 2022 | 53.66 | 54.29 | 52.39 | 52.70 | 1,327,654 | -1.87(-3.43%) |
Sep 12, 2022 | 55.00 | 55.14 | 53.49 | 54.58 | 1,319,900 | +0.47(+0.87%) |
Sep 09, 2022 | 52.12 | 54.22 | 51.65 | 54.11 | 993,203 | +3.08(+6.03%) |
Sep 08, 2022 | 50.61 | 51.12 | 49.69 | 51.03 | 1,025,446 | +1.08(+2.17%) |
Sep 07, 2022 | 50.06 | 50.79 | 48.56 | 49.94 | 1,362,289 | -1.13(-2.21%) |
Sep 06, 2022 | 53.99 | 54.08 | 50.58 | 51.08 | 2,097,198 | -3.03(-5.60%) |
Sep 02, 2022 | 54.87 | 55.41 | 53.60 | 54.11 | 767,031 | +1.40(+2.65%) |