Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.79 | 58.31 | 56.41 | 58.23 | 7,618,527 | +0.94(+1.64%) |
Nov 29, 2022 | 56.93 | 57.52 | 56.50 | 57.29 | 5,754,116 | +0.52(+0.91%) |
Nov 28, 2022 | 59.37 | 59.49 | 56.57 | 56.78 | 8,415,809 | -2.86(-4.80%) |
Nov 25, 2022 | 59.60 | 59.74 | 59.34 | 59.64 | 1,839,027 | +0.30(+0.51%) |
Nov 23, 2022 | 59.89 | 60.14 | 59.03 | 59.33 | 3,570,347 | -0.72(-1.19%) |
Nov 22, 2022 | 60.12 | 60.40 | 59.86 | 60.05 | 3,402,312 | +0.00(+0.00%) |
Nov 21, 2022 | 59.45 | 60.12 | 59.42 | 60.05 | 3,078,519 | +0.55(+0.93%) |
Nov 18, 2022 | 59.77 | 59.96 | 59.14 | 59.50 | 3,253,274 | +0.27(+0.45%) |
Nov 17, 2022 | 58.14 | 59.25 | 58.06 | 59.23 | 3,357,730 | +0.52(+0.89%) |
Nov 16, 2022 | 59.35 | 59.52 | 58.57 | 58.71 | 3,881,036 | -0.83(-1.39%) |
Nov 15, 2022 | 59.68 | 60.13 | 58.82 | 59.54 | 4,824,175 | +0.61(+1.03%) |
Nov 14, 2022 | 59.61 | 59.98 | 58.91 | 58.93 | 4,342,681 | -0.83(-1.39%) |
Nov 11, 2022 | 60.33 | 60.54 | 59.46 | 59.76 | 3,869,227 | -0.36(-0.60%) |
Nov 10, 2022 | 59.55 | 60.58 | 58.97 | 60.12 | 5,021,586 | +1.95(+3.35%) |
Nov 09, 2022 | 58.19 | 59.11 | 58.03 | 58.17 | 3,240,203 | -0.08(-0.14%) |
Nov 08, 2022 | 58.10 | 58.78 | 57.80 | 58.25 | 3,261,562 | +0.19(+0.33%) |
Nov 07, 2022 | 58.05 | 58.22 | 57.56 | 58.06 | 3,605,302 | +0.11(+0.19%) |
Nov 04, 2022 | 56.93 | 58.36 | 56.74 | 57.95 | 4,030,191 | +1.27(+2.24%) |
Nov 03, 2022 | 55.53 | 57.01 | 55.13 | 56.68 | 3,073,489 | +0.52(+0.92%) |
Nov 02, 2022 | 56.82 | 57.44 | 55.74 | 56.16 | 4,500,432 | -1.05(-1.83%) |
Nov 01, 2022 | 57.48 | 57.88 | 57.03 | 57.21 | 3,899,657 | -0.06(-0.10%) |
Oct 31, 2022 | 56.59 | 57.44 | 56.57 | 57.26 | 7,244,417 | +0.19(+0.34%) |
Oct 28, 2022 | 55.86 | 57.16 | 55.79 | 57.07 | 3,253,935 | +1.07(+1.91%) |
Oct 27, 2022 | 55.87 | 56.55 | 55.77 | 56.00 | 3,713,430 | +0.49(+0.89%) |
Oct 26, 2022 | 55.41 | 55.83 | 55.15 | 55.51 | 4,164,566 | +0.10(+0.18%) |
Oct 25, 2022 | 54.11 | 55.46 | 54.04 | 55.41 | 7,189,608 | +1.36(+2.51%) |
Oct 24, 2022 | 53.38 | 54.16 | 53.27 | 54.05 | 4,593,215 | +1.26(+2.39%) |
Oct 21, 2022 | 52.57 | 52.93 | 51.92 | 52.79 | 4,128,475 | +0.15(+0.28%) |
Oct 20, 2022 | 53.04 | 53.43 | 52.62 | 52.64 | 3,476,340 | -0.33(-0.62%) |
Oct 19, 2022 | 53.24 | 53.81 | 52.59 | 52.97 | 3,996,065 | -0.73(-1.36%) |
Oct 18, 2022 | 53.40 | 53.96 | 53.14 | 53.70 | 4,442,243 | +1.04(+1.98%) |
Oct 17, 2022 | 51.63 | 52.86 | 51.42 | 52.66 | 5,473,797 | +1.79(+3.51%) |
Oct 14, 2022 | 53.35 | 53.52 | 50.84 | 50.87 | 4,537,519 | -1.84(-3.49%) |
Oct 13, 2022 | 51.77 | 52.92 | 51.17 | 52.71 | 4,848,586 | +0.02(+0.03%) |
Oct 12, 2022 | 53.01 | 53.26 | 52.69 | 52.69 | 3,200,433 | -0.49(-0.91%) |
Oct 11, 2022 | 52.58 | 53.44 | 52.30 | 53.18 | 3,958,635 | +0.65(+1.24%) |
Oct 10, 2022 | 53.41 | 53.88 | 52.50 | 52.53 | 3,446,635 | -0.62(-1.17%) |
Oct 07, 2022 | 53.31 | 53.78 | 52.83 | 53.15 | 3,588,928 | -0.45(-0.84%) |
Oct 06, 2022 | 54.55 | 54.86 | 53.33 | 53.60 | 4,226,834 | -0.92(-1.68%) |
Oct 05, 2022 | 54.61 | 54.81 | 53.50 | 54.52 | 3,665,321 | -0.69(-1.24%) |
Oct 04, 2022 | 54.77 | 55.95 | 54.53 | 55.20 | 4,222,735 | +0.96(+1.77%) |
Oct 03, 2022 | 53.90 | 54.61 | 52.86 | 54.24 | 4,675,913 | +0.93(+1.75%) |
Sep 30, 2022 | 53.46 | 53.67 | 52.83 | 53.31 | 6,137,256 | +0.46(+0.86%) |
Sep 29, 2022 | 54.59 | 54.65 | 52.55 | 52.85 | 5,304,034 | -2.21(-4.01%) |
Sep 28, 2022 | 54.68 | 55.33 | 53.91 | 55.06 | 9,275,840 | +0.80(+1.48%) |
Sep 27, 2022 | 55.76 | 56.04 | 54.19 | 54.26 | 7,545,296 | -1.29(-2.32%) |
Sep 26, 2022 | 56.09 | 56.27 | 55.04 | 55.54 | 5,499,109 | -0.83(-1.47%) |
Sep 23, 2022 | 56.54 | 56.92 | 55.66 | 56.37 | 4,997,061 | -0.63(-1.10%) |
Sep 22, 2022 | 57.00 | 57.33 | 56.66 | 57.00 | 5,552,954 | -0.04(-0.06%) |
Sep 21, 2022 | 57.73 | 58.22 | 57.02 | 57.04 | 5,444,164 | -0.50(-0.87%) |
Sep 20, 2022 | 57.87 | 57.90 | 57.09 | 57.54 | 4,804,560 | -0.80(-1.38%) |
Sep 19, 2022 | 58.31 | 58.48 | 57.77 | 58.34 | 4,877,451 | -0.31(-0.53%) |
Sep 16, 2022 | 57.77 | 58.84 | 57.56 | 58.65 | 13,788,358 | +0.80(+1.39%) |
Sep 15, 2022 | 59.80 | 60.14 | 57.80 | 57.85 | 8,270,493 | -1.81(-3.03%) |
Sep 14, 2022 | 60.19 | 60.42 | 59.29 | 59.66 | 5,474,986 | -0.46(-0.76%) |
Sep 13, 2022 | 60.75 | 61.08 | 59.98 | 60.11 | 4,615,834 | -1.54(-2.50%) |
Sep 12, 2022 | 61.33 | 61.87 | 61.02 | 61.65 | 4,160,463 | +0.74(+1.21%) |
Sep 09, 2022 | 60.56 | 61.11 | 60.20 | 60.91 | 4,543,956 | +0.39(+0.65%) |
Sep 08, 2022 | 61.74 | 62.16 | 60.36 | 60.52 | 8,991,665 | -1.74(-2.80%) |
Sep 07, 2022 | 61.74 | 62.43 | 61.64 | 62.26 | 2,918,755 | +0.47(+0.77%) |
Sep 06, 2022 | 62.02 | 62.43 | 61.43 | 61.79 | 4,287,561 | +0.05(+0.09%) |
Sep 02, 2022 | 62.70 | 62.84 | 61.62 | 61.74 | 2,810,660 | -0.69(-1.11%) |