Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.78 | 54.94 | 53.31 | 54.94 | 668,244 | +1.19(+2.22%) |
Nov 29, 2022 | 53.66 | 53.88 | 53.52 | 53.75 | 261,447 | +0.17(+0.33%) |
Nov 28, 2022 | 54.02 | 54.21 | 53.49 | 53.57 | 287,682 | -0.93(-1.71%) |
Nov 25, 2022 | 54.41 | 54.57 | 54.41 | 54.51 | 153,854 | +0.08(+0.14%) |
Nov 23, 2022 | 54.13 | 54.47 | 54.07 | 54.43 | 440,151 | +0.16(+0.29%) |
Nov 22, 2022 | 53.74 | 54.29 | 53.74 | 54.27 | 603,396 | +0.77(+1.43%) |
Nov 21, 2022 | 53.32 | 53.56 | 53.12 | 53.51 | 378,572 | -0.03(-0.05%) |
Nov 18, 2022 | 53.56 | 53.65 | 53.19 | 53.54 | 629,127 | +0.30(+0.57%) |
Nov 17, 2022 | 52.65 | 53.23 | 52.55 | 53.23 | 786,445 | +0.00(+0.00%) |
Nov 16, 2022 | 53.46 | 53.53 | 53.16 | 53.23 | 266,378 | -0.47(-0.87%) |
Nov 15, 2022 | 53.97 | 54.13 | 53.29 | 53.70 | 326,960 | +0.38(+0.71%) |
Nov 14, 2022 | 53.56 | 54.04 | 53.32 | 53.32 | 662,466 | -0.44(-0.81%) |
Nov 11, 2022 | 53.47 | 53.86 | 53.24 | 53.76 | 777,867 | +0.48(+0.89%) |
Nov 10, 2022 | 52.54 | 53.32 | 52.36 | 53.28 | 295,557 | +2.25(+4.41%) |
Nov 09, 2022 | 51.75 | 51.93 | 50.93 | 51.03 | 428,123 | -1.02(-1.96%) |
Nov 08, 2022 | 51.93 | 52.37 | 51.50 | 52.05 | 450,744 | +0.28(+0.54%) |
Nov 07, 2022 | 51.36 | 51.80 | 51.19 | 51.77 | 329,004 | +0.56(+1.10%) |
Nov 04, 2022 | 51.14 | 51.54 | 50.46 | 51.21 | 416,944 | +0.73(+1.44%) |
Nov 03, 2022 | 50.28 | 50.78 | 49.99 | 50.48 | 562,322 | -0.30(-0.59%) |
Nov 02, 2022 | 51.70 | 50.77 | 50.78 | 418,789 | -1.05(-2.02%) | |
Nov 01, 2022 | 52.22 | 52.24 | 51.58 | 51.83 | 394,167 | +0.04(+0.07%) |
Oct 31, 2022 | 51.70 | 52.06 | 51.65 | 51.79 | 412,433 | -0.21(-0.41%) |
Oct 28, 2022 | 50.96 | 52.06 | 50.96 | 52.00 | 375,749 | +1.16(+2.29%) |
Oct 27, 2022 | 51.12 | 51.48 | 50.78 | 50.84 | 535,523 | -0.10(-0.19%) |
Oct 26, 2022 | 50.79 | 51.45 | 50.75 | 50.93 | 307,175 | +0.03(+0.06%) |
Oct 25, 2022 | 50.15 | 50.92 | 50.12 | 50.91 | 359,630 | +0.72(+1.43%) |
Oct 24, 2022 | 49.86 | 50.35 | 49.66 | 50.19 | 448,212 | +0.55(+1.11%) |
Oct 21, 2022 | 48.43 | 49.68 | 48.26 | 49.63 | 484,892 | +1.18(+2.44%) |
Oct 20, 2022 | 48.80 | 49.34 | 48.32 | 48.45 | 639,729 | -0.32(-0.66%) |
Oct 19, 2022 | 48.86 | 49.20 | 48.40 | 48.77 | 562,506 | -0.34(-0.69%) |
Oct 18, 2022 | 49.35 | 49.52 | 48.61 | 49.11 | 491,605 | +0.64(+1.32%) |
Oct 17, 2022 | 48.26 | 48.64 | 48.26 | 48.47 | 523,917 | +0.94(+1.98%) |
Oct 14, 2022 | 48.70 | 48.87 | 47.42 | 47.53 | 560,487 | -0.87(-1.80%) |
Oct 13, 2022 | 46.22 | 48.55 | 46.11 | 48.40 | 440,752 | +1.39(+2.95%) |
Oct 12, 2022 | 47.16 | 47.38 | 46.93 | 47.01 | 372,707 | -0.15(-0.31%) |
Oct 11, 2022 | 47.09 | 47.78 | 46.86 | 47.16 | 436,869 | -0.16(-0.35%) |
Oct 10, 2022 | 47.71 | 47.75 | 47.05 | 47.32 | 324,673 | -0.29(-0.61%) |
Oct 07, 2022 | 48.26 | 48.26 | 47.35 | 47.61 | 444,402 | -1.11(-2.27%) |
Oct 06, 2022 | 49.03 | 49.28 | 48.65 | 48.72 | 1,298,341 | -0.48(-0.97%) |
Oct 05, 2022 | 48.79 | 49.50 | 48.51 | 49.20 | 639,560 | -0.15(-0.30%) |
Oct 04, 2022 | 48.49 | 49.34 | 48.49 | 49.34 | 511,812 | +1.59(+3.33%) |
Oct 03, 2022 | 46.98 | 48.00 | 46.82 | 47.75 | 902,111 | +1.39(+2.99%) |
Sep 30, 2022 | 46.93 | 47.37 | 46.35 | 46.36 | 650,228 | -0.71(-1.51%) |
Sep 29, 2022 | 47.52 | 47.52 | 46.69 | 47.07 | 1,396,190 | -0.88(-1.84%) |
Sep 28, 2022 | 47.14 | 48.15 | 46.96 | 47.95 | 1,370,551 | +0.99(+2.11%) |
Sep 27, 2022 | 47.52 | 47.74 | 46.64 | 46.96 | 1,538,313 | -0.11(-0.23%) |
Sep 26, 2022 | 47.45 | 47.83 | 46.87 | 47.07 | 1,472,381 | -0.64(-1.34%) |
Sep 23, 2022 | 48.10 | 48.10 | 47.09 | 47.71 | 4,294,715 | -0.99(-2.03%) |
Sep 22, 2022 | 49.12 | 49.17 | 48.64 | 48.70 | 1,532,202 | -0.40(-0.81%) |
Sep 21, 2022 | 50.25 | 50.50 | 49.08 | 49.10 | 275,482 | -0.88(-1.75%) |
Sep 20, 2022 | 50.22 | 50.22 | 49.59 | 49.98 | 962,278 | -0.62(-1.22%) |
Sep 19, 2022 | 49.75 | 50.59 | 49.71 | 50.59 | 582,218 | +0.41(+0.81%) |
Sep 16, 2022 | 50.15 | 50.25 | 49.73 | 50.19 | 525,436 | -0.39(-0.76%) |
Sep 15, 2022 | 50.79 | 51.13 | 50.46 | 50.57 | 302,498 | -0.42(-0.83%) |
Sep 14, 2022 | 51.08 | 51.20 | 50.57 | 51.00 | 299,359 | +0.07(+0.13%) |
Sep 13, 2022 | 52.02 | 52.15 | 50.75 | 50.93 | 481,995 | -2.04(-3.85%) |
Sep 12, 2022 | 52.78 | 53.18 | 52.73 | 52.97 | 268,018 | +0.49(+0.94%) |
Sep 09, 2022 | 52.09 | 52.57 | 52.04 | 52.48 | 377,697 | +0.73(+1.42%) |
Sep 08, 2022 | 51.14 | 51.74 | 50.96 | 51.74 | 406,333 | +0.34(+0.66%) |
Sep 07, 2022 | 50.48 | 51.47 | 50.43 | 51.41 | 339,431 | +0.78(+1.54%) |
Sep 06, 2022 | 51.06 | 51.11 | 50.39 | 50.62 | 647,154 | -0.31(-0.61%) |
Sep 02, 2022 | 51.81 | 52.00 | 50.70 | 50.93 | 344,018 | -0.32(-0.62%) |