Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.63 | 55.83 | 54.17 | 55.78 | 8,753,714 | +1.07(+1.96%) |
Nov 29, 2022 | 54.43 | 55.06 | 53.79 | 54.71 | 2,901,718 | -0.58(-1.06%) |
Nov 28, 2022 | 55.21 | 55.62 | 54.90 | 55.29 | 4,032,034 | -0.30(-0.54%) |
Nov 25, 2022 | 55.37 | 55.80 | 54.97 | 55.60 | 1,204,248 | +0.64(+1.17%) |
Nov 23, 2022 | 54.68 | 55.27 | 54.24 | 54.95 | 3,748,391 | -0.82(-1.47%) |
Nov 22, 2022 | 55.34 | 56.13 | 55.26 | 55.77 | 5,729,777 | +0.75(+1.37%) |
Nov 21, 2022 | 55.12 | 55.52 | 54.84 | 55.02 | 3,328,008 | -0.24(-0.43%) |
Nov 18, 2022 | 55.42 | 55.69 | 54.28 | 55.26 | 6,459,043 | +0.43(+0.79%) |
Nov 17, 2022 | 55.04 | 55.41 | 54.63 | 54.82 | 2,450,637 | -0.61(-1.10%) |
Nov 16, 2022 | 55.87 | 56.56 | 55.31 | 55.43 | 2,720,521 | -0.24(-0.44%) |
Nov 15, 2022 | 54.36 | 55.92 | 54.36 | 55.68 | 3,903,419 | +2.13(+3.97%) |
Nov 14, 2022 | 55.61 | 55.70 | 53.54 | 53.55 | 2,952,197 | -1.83(-3.30%) |
Nov 11, 2022 | 57.45 | 57.48 | 54.93 | 55.38 | 2,644,725 | -2.15(-3.74%) |
Nov 10, 2022 | 57.70 | 57.91 | 55.64 | 57.53 | 2,372,315 | +1.46(+2.61%) |
Nov 09, 2022 | 57.08 | 57.34 | 55.42 | 56.07 | 3,112,443 | -1.26(-2.20%) |
Nov 08, 2022 | 57.29 | 57.81 | 56.93 | 57.33 | 2,008,782 | +0.22(+0.39%) |
Nov 07, 2022 | 58.37 | 58.37 | 56.37 | 57.10 | 1,549,216 | -1.27(-2.17%) |
Nov 04, 2022 | 57.67 | 58.45 | 56.23 | 58.37 | 2,476,586 | +0.99(+1.72%) |
Nov 03, 2022 | 55.96 | 57.84 | 55.68 | 57.38 | 2,192,882 | +0.72(+1.27%) |
Nov 02, 2022 | 56.72 | 56.63 | 56.66 | 1,464,031 | -0.36(-0.64%) | |
Nov 01, 2022 | 57.13 | 57.48 | 56.57 | 57.03 | 1,477,504 | +0.03(+0.05%) |
Oct 31, 2022 | 57.65 | 57.66 | 56.51 | 57.00 | 1,839,007 | -0.77(-1.34%) |
Oct 28, 2022 | 56.28 | 57.82 | 56.28 | 57.77 | 843,549 | +1.64(+2.92%) |
Oct 27, 2022 | 55.82 | 56.56 | 55.82 | 56.13 | 1,389,343 | +0.82(+1.48%) |
Oct 26, 2022 | 55.80 | 56.04 | 55.27 | 55.31 | 1,563,811 | -0.13(-0.24%) |
Oct 25, 2022 | 54.59 | 55.97 | 54.48 | 55.44 | 2,109,507 | +0.96(+1.76%) |
Oct 24, 2022 | 54.76 | 55.21 | 54.06 | 54.48 | 2,459,151 | +0.25(+0.46%) |
Oct 21, 2022 | 53.49 | 54.61 | 53.13 | 54.23 | 923,691 | +1.04(+1.96%) |
Oct 20, 2022 | 54.30 | 54.33 | 52.96 | 53.19 | 738,010 | -1.19(-2.19%) |
Oct 19, 2022 | 54.19 | 54.59 | 53.75 | 54.38 | 689,224 | -0.49(-0.90%) |
Oct 18, 2022 | 54.28 | 55.00 | 54.05 | 54.87 | 1,103,939 | +1.47(+2.76%) |
Oct 17, 2022 | 53.08 | 54.09 | 53.08 | 53.40 | 976,824 | +0.93(+1.78%) |
Oct 14, 2022 | 53.58 | 54.01 | 52.13 | 52.47 | 924,583 | -0.56(-1.06%) |
Oct 13, 2022 | 50.78 | 53.25 | 50.46 | 53.03 | 1,811,682 | +1.64(+3.19%) |
Oct 12, 2022 | 53.32 | 53.32 | 51.37 | 51.39 | 1,320,762 | -2.09(-3.91%) |
Oct 11, 2022 | 53.30 | 54.34 | 53.13 | 53.47 | 1,150,173 | -0.07(-0.12%) |
Oct 10, 2022 | 53.34 | 53.92 | 53.12 | 53.54 | 1,038,907 | +0.35(+0.67%) |
Oct 07, 2022 | 54.12 | 54.29 | 52.84 | 53.19 | 1,514,370 | -0.92(-1.71%) |
Oct 06, 2022 | 55.90 | 55.90 | 53.97 | 54.11 | 2,018,027 | -1.99(-3.54%) |
Oct 05, 2022 | 57.10 | 57.15 | 55.82 | 56.09 | 1,434,939 | -1.74(-3.01%) |
Oct 04, 2022 | 57.12 | 58.09 | 56.81 | 57.84 | 1,600,971 | +1.17(+2.06%) |
Oct 03, 2022 | 56.43 | 57.41 | 55.76 | 56.67 | 2,206,626 | +1.29(+2.32%) |
Sep 30, 2022 | 56.73 | 56.89 | 55.26 | 55.39 | 2,150,280 | -1.02(-1.80%) |
Sep 29, 2022 | 58.92 | 58.92 | 56.35 | 56.40 | 1,573,942 | -2.55(-4.32%) |
Sep 28, 2022 | 59.42 | 59.51 | 58.71 | 58.95 | 1,787,127 | +0.27(+0.46%) |
Sep 27, 2022 | 59.46 | 59.87 | 58.44 | 58.68 | 1,467,055 | -0.53(-0.90%) |
Sep 26, 2022 | 60.60 | 60.61 | 58.41 | 59.21 | 1,243,101 | -1.35(-2.23%) |
Sep 23, 2022 | 60.83 | 61.08 | 59.88 | 60.56 | 1,319,175 | -0.87(-1.41%) |
Sep 22, 2022 | 61.39 | 61.79 | 60.97 | 61.43 | 1,105,958 | -0.07(-0.11%) |
Sep 21, 2022 | 62.57 | 63.09 | 61.48 | 61.49 | 685,864 | -0.71(-1.14%) |
Sep 20, 2022 | 62.58 | 62.83 | 61.75 | 62.20 | 807,383 | -0.89(-1.40%) |
Sep 19, 2022 | 62.42 | 63.21 | 62.15 | 63.09 | 839,106 | +0.55(+0.88%) |
Sep 16, 2022 | 63.13 | 63.51 | 62.41 | 62.54 | 1,992,341 | -0.46(-0.73%) |
Sep 15, 2022 | 64.68 | 64.68 | 62.91 | 62.99 | 1,847,268 | -1.93(-2.97%) |
Sep 14, 2022 | 64.32 | 65.31 | 64.32 | 64.93 | 1,066,590 | +0.76(+1.19%) |
Sep 13, 2022 | 65.38 | 65.77 | 63.91 | 64.16 | 754,046 | -1.87(-2.84%) |
Sep 12, 2022 | 65.54 | 66.32 | 65.37 | 66.03 | 767,090 | +0.62(+0.96%) |
Sep 09, 2022 | 65.50 | 65.85 | 65.03 | 65.41 | 699,422 | +0.03(+0.04%) |
Sep 08, 2022 | 65.13 | 65.86 | 65.03 | 65.38 | 617,185 | +0.00(+0.00%) |
Sep 07, 2022 | 63.72 | 65.47 | 63.72 | 65.38 | 914,580 | +1.96(+3.09%) |
Sep 06, 2022 | 63.90 | 64.69 | 63.27 | 63.42 | 1,208,974 | -0.33(-0.51%) |
Sep 02, 2022 | 65.05 | 65.61 | 63.60 | 63.75 | 890,798 | -1.28(-1.96%) |