Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.39 | 59.21 | 57.96 | 59.18 | 33,524 | +1.07(+1.84%) |
Nov 29, 2022 | 58.20 | 58.38 | 57.98 | 58.11 | 43,895 | -0.28(-0.48%) |
Nov 28, 2022 | 58.50 | 58.84 | 58.36 | 58.39 | 83,633 | -0.17(-0.30%) |
Nov 25, 2022 | 58.51 | 58.66 | 58.45 | 58.56 | 30,540 | +0.01(+0.02%) |
Nov 23, 2022 | 58.22 | 58.61 | 58.22 | 58.55 | 122,896 | +0.42(+0.73%) |
Nov 22, 2022 | 57.86 | 58.18 | 57.84 | 58.13 | 111,510 | +0.53(+0.92%) |
Nov 21, 2022 | 57.14 | 57.72 | 57.14 | 57.60 | 4,243,917 | +0.40(+0.71%) |
Nov 18, 2022 | 57.18 | 57.27 | 56.97 | 57.20 | 37,660 | +0.37(+0.64%) |
Nov 17, 2022 | 56.23 | 56.89 | 56.23 | 56.83 | 78,752 | +0.13(+0.24%) |
Nov 16, 2022 | 56.51 | 56.94 | 56.50 | 56.70 | 390,668 | +0.33(+0.58%) |
Nov 15, 2022 | 56.77 | 56.84 | 56.03 | 56.37 | 122,498 | +0.22(+0.39%) |
Nov 14, 2022 | 56.42 | 56.80 | 56.14 | 56.15 | 123,586 | -0.29(-0.51%) |
Nov 11, 2022 | 56.27 | 56.47 | 55.69 | 56.44 | 773,353 | +0.18(+0.32%) |
Nov 10, 2022 | 56.08 | 56.26 | 55.54 | 56.26 | 59,712 | +1.58(+2.89%) |
Nov 09, 2022 | 55.02 | 55.32 | 54.61 | 54.68 | 108,872 | -0.48(-0.87%) |
Nov 08, 2022 | 55.02 | 55.48 | 54.80 | 55.16 | 49,473 | +0.29(+0.53%) |
Nov 07, 2022 | 54.69 | 55.01 | 54.61 | 54.87 | 82,800 | +0.34(+0.62%) |
Nov 04, 2022 | 54.27 | 54.78 | 53.98 | 54.53 | 65,097 | +1.11(+2.08%) |
Nov 03, 2022 | 53.23 | 53.61 | 53.12 | 53.42 | 44,102 | -0.34(-0.64%) |
Nov 02, 2022 | 54.55 | 53.64 | 53.76 | 49,383 | -0.88(-1.62%) | |
Nov 01, 2022 | 55.11 | 55.26 | 54.52 | 54.65 | 56,701 | +0.01(+0.02%) |
Oct 31, 2022 | 54.65 | 54.85 | 54.53 | 54.64 | 41,122 | -0.23(-0.42%) |
Oct 28, 2022 | 53.98 | 54.94 | 53.98 | 54.87 | 46,607 | +1.01(+1.88%) |
Oct 27, 2022 | 54.10 | 54.33 | 53.84 | 53.86 | 93,496 | -0.27(-0.50%) |
Oct 26, 2022 | 53.80 | 54.46 | 53.78 | 54.13 | 49,460 | +0.22(+0.41%) |
Oct 25, 2022 | 53.29 | 53.92 | 53.22 | 53.91 | 38,531 | +0.76(+1.43%) |
Oct 24, 2022 | 52.67 | 53.22 | 52.66 | 53.15 | 38,962 | +0.65(+1.25%) |
Oct 21, 2022 | 51.59 | 52.60 | 51.46 | 52.49 | 53,929 | +0.72(+1.39%) |
Oct 20, 2022 | 52.41 | 52.49 | 51.76 | 51.77 | 75,765 | -0.53(-1.01%) |
Oct 19, 2022 | 52.59 | 52.79 | 52.13 | 52.30 | 30,529 | -0.53(-1.00%) |
Oct 18, 2022 | 52.87 | 53.04 | 52.51 | 52.83 | 50,502 | +0.53(+1.01%) |
Oct 17, 2022 | 52.33 | 52.52 | 52.21 | 52.30 | 63,842 | +0.79(+1.53%) |
Oct 14, 2022 | 52.60 | 52.65 | 51.48 | 51.51 | 98,261 | -0.81(-1.54%) |
Oct 13, 2022 | 50.93 | 52.49 | 50.78 | 52.32 | 77,620 | +0.59(+1.13%) |
Oct 12, 2022 | 51.65 | 52.18 | 51.65 | 51.73 | 38,161 | +0.35(+0.67%) |
Oct 11, 2022 | 51.32 | 52.00 | 51.22 | 51.39 | 233,188 | +0.13(+0.24%) |
Oct 10, 2022 | 51.27 | 51.49 | 51.02 | 51.26 | 63,132 | -0.04(-0.08%) |
Oct 07, 2022 | 51.85 | 51.89 | 51.14 | 51.30 | 68,586 | -0.71(-1.37%) |
Oct 06, 2022 | 52.61 | 52.71 | 51.94 | 52.01 | 37,512 | -0.83(-1.57%) |
Oct 05, 2022 | 52.81 | 53.16 | 52.48 | 52.84 | 69,054 | -0.50(-0.94%) |
Oct 04, 2022 | 52.89 | 53.48 | 52.89 | 53.34 | 55,761 | +1.00(+1.91%) |
Oct 03, 2022 | 51.84 | 52.50 | 51.57 | 52.34 | 81,844 | +0.78(+1.51%) |
Sep 30, 2022 | 52.28 | 52.31 | 51.56 | 51.56 | 29,880 | -0.77(-1.47%) |
Sep 29, 2022 | 52.47 | 52.55 | 51.88 | 52.33 | 429,930 | -0.43(-0.82%) |
Sep 28, 2022 | 52.17 | 52.88 | 51.78 | 52.76 | 114,615 | +0.76(+1.46%) |
Sep 27, 2022 | 52.99 | 53.20 | 51.98 | 52.00 | 58,265 | -0.73(-1.39%) |
Sep 26, 2022 | 52.73 | 53.13 | 52.43 | 52.73 | 58,613 | -0.11(-0.20%) |
Sep 23, 2022 | 53.55 | 53.55 | 52.44 | 52.84 | 46,259 | -1.32(-2.43%) |
Sep 22, 2022 | 54.25 | 54.39 | 53.95 | 54.16 | 68,943 | +0.08(+0.14%) |
Sep 21, 2022 | 54.67 | 54.99 | 54.07 | 54.08 | 133,841 | -0.40(-0.74%) |
Sep 20, 2022 | 54.62 | 54.62 | 54.17 | 54.49 | 33,516 | -0.50(-0.91%) |
Sep 19, 2022 | 54.37 | 54.99 | 54.35 | 54.99 | 112,510 | +0.25(+0.46%) |
Sep 16, 2022 | 54.45 | 54.74 | 54.41 | 54.74 | 77,071 | +0.01(+0.02%) |
Sep 15, 2022 | 54.97 | 55.01 | 54.58 | 54.73 | 84,013 | -0.40(-0.73%) |
Sep 14, 2022 | 55.38 | 55.38 | 54.89 | 55.13 | 55,708 | -0.16(-0.30%) |
Sep 13, 2022 | 56.37 | 56.55 | 55.21 | 55.29 | 56,800 | -1.70(-2.99%) |
Sep 12, 2022 | 56.98 | 57.18 | 56.82 | 57.00 | 136,039 | +0.50(+0.89%) |
Sep 09, 2022 | 56.22 | 56.69 | 56.03 | 56.50 | 114,517 | +0.84(+1.50%) |
Sep 08, 2022 | 55.32 | 55.77 | 55.13 | 55.66 | 32,964 | -0.13(-0.24%) |
Sep 07, 2022 | 54.96 | 55.84 | 54.96 | 55.79 | 148,300 | +0.68(+1.24%) |
Sep 06, 2022 | 55.46 | 55.69 | 55.02 | 55.11 | 69,772 | -0.16(-0.30%) |
Sep 02, 2022 | 56.25 | 56.42 | 55.12 | 55.27 | 18,626 | -0.63(-1.14%) |