Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.31 | 62.43 | 59.08 | 62.37 | 6,263,436 | +2.95(+4.96%) |
Nov 29, 2022 | 59.08 | 59.61 | 58.56 | 59.43 | 2,370,421 | +0.11(+0.19%) |
Nov 28, 2022 | 59.55 | 59.88 | 59.12 | 59.31 | 2,789,921 | -0.79(-1.31%) |
Nov 25, 2022 | 59.91 | 60.29 | 59.71 | 60.10 | 668,967 | +0.47(+0.78%) |
Nov 23, 2022 | 58.31 | 59.65 | 58.31 | 59.63 | 1,835,625 | +1.22(+2.08%) |
Nov 22, 2022 | 58.54 | 59.51 | 58.01 | 58.42 | 1,153,154 | +0.44(+0.76%) |
Nov 21, 2022 | 57.65 | 58.38 | 57.56 | 57.98 | 1,261,400 | +0.22(+0.39%) |
Nov 18, 2022 | 56.68 | 58.07 | 56.68 | 57.75 | 1,840,662 | +1.76(+3.14%) |
Nov 17, 2022 | 56.42 | 56.57 | 55.49 | 55.99 | 1,366,102 | -1.11(-1.95%) |
Nov 16, 2022 | 56.69 | 57.42 | 56.67 | 57.11 | 1,483,069 | +0.34(+0.59%) |
Nov 15, 2022 | 56.74 | 57.49 | 56.03 | 56.77 | 2,370,906 | +0.70(+1.25%) |
Nov 14, 2022 | 56.11 | 56.65 | 55.89 | 56.07 | 1,999,756 | +0.05(+0.08%) |
Nov 11, 2022 | 56.50 | 56.58 | 55.41 | 56.02 | 1,415,173 | -0.39(-0.70%) |
Nov 10, 2022 | 55.50 | 56.55 | 54.74 | 56.41 | 2,087,674 | +2.79(+5.20%) |
Nov 09, 2022 | 54.08 | 54.44 | 53.58 | 53.62 | 1,289,644 | -0.66(-1.21%) |
Nov 08, 2022 | 54.34 | 54.78 | 53.69 | 54.28 | 1,615,313 | +0.24(+0.45%) |
Nov 07, 2022 | 55.00 | 55.13 | 53.03 | 54.04 | 1,976,308 | -1.20(-2.17%) |
Nov 04, 2022 | 55.02 | 55.92 | 54.42 | 55.23 | 1,462,351 | +0.54(+0.99%) |
Nov 03, 2022 | 54.56 | 55.29 | 54.07 | 54.69 | 1,851,255 | -0.29(-0.53%) |
Nov 02, 2022 | 55.65 | 56.63 | 54.45 | 54.98 | 3,553,016 | -1.64(-2.89%) |
Nov 01, 2022 | 56.89 | 56.89 | 55.89 | 56.62 | 1,793,992 | +0.44(+0.78%) |
Oct 31, 2022 | 55.97 | 56.54 | 55.43 | 56.18 | 2,447,258 | -0.18(-0.32%) |
Oct 28, 2022 | 54.89 | 56.41 | 54.89 | 56.36 | 2,096,194 | +1.73(+3.17%) |
Oct 27, 2022 | 53.91 | 54.91 | 53.77 | 54.63 | 2,477,175 | +1.40(+2.64%) |
Oct 26, 2022 | 53.58 | 53.85 | 52.89 | 53.22 | 1,699,591 | +0.03(+0.05%) |
Oct 25, 2022 | 52.04 | 53.52 | 51.98 | 53.19 | 4,049,044 | +1.01(+1.94%) |
Oct 24, 2022 | 52.40 | 52.87 | 51.74 | 52.18 | 1,729,336 | +0.12(+0.23%) |
Oct 21, 2022 | 51.53 | 52.40 | 51.21 | 52.06 | 1,459,375 | +0.66(+1.27%) |
Oct 20, 2022 | 53.10 | 53.10 | 51.16 | 51.41 | 1,428,293 | -1.68(-3.17%) |
Oct 19, 2022 | 52.92 | 53.53 | 52.57 | 53.09 | 1,488,614 | -0.64(-1.18%) |
Oct 18, 2022 | 54.11 | 54.44 | 53.20 | 53.73 | 1,883,316 | +0.28(+0.53%) |
Oct 17, 2022 | 52.34 | 53.60 | 52.34 | 53.45 | 2,089,010 | +1.96(+3.80%) |
Oct 14, 2022 | 53.76 | 53.99 | 51.41 | 51.49 | 2,978,568 | -1.75(-3.29%) |
Oct 13, 2022 | 51.46 | 53.53 | 50.95 | 53.24 | 1,988,690 | +1.25(+2.41%) |
Oct 12, 2022 | 53.47 | 53.74 | 51.94 | 51.99 | 1,938,090 | -1.78(-3.31%) |
Oct 11, 2022 | 53.91 | 54.62 | 53.43 | 53.76 | 1,399,244 | -0.36(-0.67%) |
Oct 10, 2022 | 55.08 | 55.70 | 54.11 | 54.13 | 1,723,429 | -0.73(-1.33%) |
Oct 07, 2022 | 54.86 | 55.15 | 54.21 | 54.86 | 2,969,997 | -0.02(-0.03%) |
Oct 06, 2022 | 56.09 | 56.14 | 54.50 | 54.88 | 3,105,799 | -1.35(-2.40%) |
Oct 05, 2022 | 56.08 | 56.78 | 55.37 | 56.23 | 2,310,351 | -0.69(-1.22%) |
Oct 04, 2022 | 55.52 | 57.02 | 55.41 | 56.92 | 3,057,340 | +1.34(+2.41%) |
Oct 03, 2022 | 54.09 | 55.82 | 53.64 | 55.58 | 3,270,214 | +2.64(+4.98%) |
Sep 30, 2022 | 54.10 | 54.27 | 52.92 | 52.94 | 6,695,224 | -0.82(-1.53%) |
Sep 29, 2022 | 56.55 | 56.60 | 53.71 | 53.76 | 2,726,886 | -2.95(-5.20%) |
Sep 28, 2022 | 57.49 | 57.65 | 56.49 | 56.71 | 4,358,731 | -0.06(-0.10%) |
Sep 27, 2022 | 58.73 | 59.27 | 56.70 | 56.77 | 2,431,707 | -1.66(-2.85%) |
Sep 26, 2022 | 59.90 | 60.05 | 57.83 | 58.43 | 1,883,328 | -1.56(-2.61%) |
Sep 23, 2022 | 60.13 | 60.26 | 58.70 | 60.00 | 1,450,239 | -0.87(-1.43%) |
Sep 22, 2022 | 61.24 | 61.58 | 60.60 | 60.87 | 1,632,204 | -0.38(-0.62%) |
Sep 21, 2022 | 63.02 | 63.25 | 61.24 | 61.24 | 1,476,657 | -1.39(-2.22%) |
Sep 20, 2022 | 62.81 | 62.99 | 61.93 | 62.63 | 1,317,946 | -0.61(-0.97%) |
Sep 19, 2022 | 62.25 | 63.35 | 61.98 | 63.24 | 1,309,534 | +0.79(+1.26%) |
Sep 16, 2022 | 63.29 | 63.32 | 61.96 | 62.46 | 3,188,967 | -0.72(-1.14%) |
Sep 15, 2022 | 64.05 | 64.13 | 63.02 | 63.18 | 2,226,168 | -1.10(-1.71%) |
Sep 14, 2022 | 63.98 | 64.57 | 63.78 | 64.28 | 2,034,415 | +0.55(+0.86%) |
Sep 13, 2022 | 65.07 | 65.34 | 63.30 | 63.73 | 1,775,604 | -2.05(-3.12%) |
Sep 12, 2022 | 63.99 | 65.86 | 63.99 | 65.79 | 1,969,539 | +1.87(+2.92%) |
Sep 09, 2022 | 63.90 | 64.33 | 63.02 | 63.92 | 1,440,391 | +0.53(+0.83%) |
Sep 08, 2022 | 62.81 | 63.53 | 62.48 | 63.39 | 1,567,060 | +0.46(+0.73%) |
Sep 07, 2022 | 61.07 | 63.05 | 61.07 | 62.93 | 2,404,082 | +2.00(+3.28%) |
Sep 06, 2022 | 62.12 | 62.44 | 60.34 | 60.93 | 3,494,196 | -1.93(-3.08%) |
Sep 02, 2022 | 63.42 | 64.07 | 62.70 | 62.86 | 1,406,591 | -0.29(-0.45%) |