Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.39 | 55.10 | 52.12 | 54.94 | 1,870,024 | +1.41(+2.63%) |
Nov 29, 2022 | 54.30 | 54.53 | 53.29 | 53.53 | 1,102,449 | -0.86(-1.58%) |
Nov 28, 2022 | 55.33 | 55.51 | 54.22 | 54.39 | 900,659 | -1.44(-2.58%) |
Nov 25, 2022 | 55.32 | 56.47 | 55.24 | 55.83 | 464,805 | +0.51(+0.92%) |
Nov 23, 2022 | 55.05 | 55.57 | 54.84 | 55.32 | 1,420,703 | +0.32(+0.58%) |
Nov 22, 2022 | 54.96 | 55.25 | 54.51 | 55.00 | 643,213 | +0.16(+0.29%) |
Nov 21, 2022 | 55.43 | 56.00 | 54.59 | 54.84 | 1,074,650 | -1.36(-2.42%) |
Nov 18, 2022 | 55.90 | 56.45 | 55.53 | 56.20 | 875,613 | +0.73(+1.32%) |
Nov 17, 2022 | 55.34 | 56.24 | 55.02 | 55.47 | 754,384 | -0.37(-0.66%) |
Nov 16, 2022 | 56.73 | 57.70 | 54.40 | 55.84 | 1,459,370 | -1.87(-3.24%) |
Nov 15, 2022 | 57.13 | 58.60 | 57.06 | 57.71 | 1,362,575 | +1.12(+1.98%) |
Nov 14, 2022 | 57.80 | 58.36 | 56.50 | 56.59 | 1,270,214 | -1.14(-1.97%) |
Nov 11, 2022 | 55.31 | 58.14 | 55.31 | 57.73 | 2,000,601 | +1.18(+2.09%) |
Nov 10, 2022 | 56.59 | 58.29 | 55.40 | 56.55 | 2,702,120 | +1.30(+2.35%) |
Nov 09, 2022 | 58.01 | 59.77 | 55.18 | 55.25 | 3,049,230 | -3.75(-6.36%) |
Nov 08, 2022 | 61.00 | 61.93 | 58.73 | 59.00 | 5,947,888 | -11.38(-16.17%) |
Nov 07, 2022 | 72.40 | 72.44 | 69.94 | 70.38 | 1,794,367 | -1.18(-1.65%) |
Nov 04, 2022 | 73.03 | 73.63 | 70.78 | 71.56 | 1,241,472 | -0.90(-1.24%) |
Nov 03, 2022 | 72.70 | 73.22 | 71.51 | 72.46 | 683,902 | -0.76(-1.04%) |
Nov 02, 2022 | 75.50 | 73.01 | 73.22 | 746,553 | -2.20(-2.92%) | |
Nov 01, 2022 | 75.31 | 75.47 | 74.18 | 75.42 | 665,813 | +0.97(+1.30%) |
Oct 31, 2022 | 74.88 | 74.94 | 73.64 | 74.45 | 575,769 | -0.40(-0.53%) |
Oct 28, 2022 | 73.39 | 75.06 | 72.81 | 74.85 | 609,655 | +1.97(+2.70%) |
Oct 27, 2022 | 73.89 | 74.48 | 72.84 | 72.88 | 1,159,778 | -0.39(-0.53%) |
Oct 26, 2022 | 73.14 | 74.36 | 72.80 | 73.27 | 616,096 | -0.65(-0.88%) |
Oct 25, 2022 | 71.95 | 75.03 | 71.95 | 73.92 | 703,964 | +1.51(+2.09%) |
Oct 24, 2022 | 71.64 | 72.69 | 70.70 | 72.41 | 491,541 | +0.51(+0.71%) |
Oct 21, 2022 | 70.87 | 72.30 | 69.78 | 71.90 | 587,630 | +1.57(+2.23%) |
Oct 20, 2022 | 70.38 | 72.37 | 69.90 | 70.33 | 703,882 | -0.16(-0.23%) |
Oct 19, 2022 | 70.69 | 71.17 | 69.79 | 70.49 | 385,188 | -0.53(-0.75%) |
Oct 18, 2022 | 71.38 | 71.90 | 70.19 | 71.02 | 768,284 | +1.27(+1.82%) |
Oct 17, 2022 | 67.34 | 70.06 | 67.15 | 69.75 | 875,818 | +4.05(+6.16%) |
Oct 14, 2022 | 68.86 | 69.33 | 65.66 | 65.70 | 1,168,694 | -3.46(-5.00%) |
Oct 13, 2022 | 68.40 | 70.20 | 67.09 | 69.16 | 750,826 | -0.32(-0.46%) |
Oct 12, 2022 | 71.89 | 71.89 | 68.20 | 69.48 | 938,466 | -1.90(-2.66%) |
Oct 11, 2022 | 71.68 | 72.37 | 70.39 | 71.38 | 1,011,692 | -0.73(-1.01%) |
Oct 10, 2022 | 72.92 | 72.92 | 71.29 | 72.11 | 656,191 | -0.59(-0.81%) |
Oct 07, 2022 | 73.04 | 73.20 | 71.75 | 72.70 | 474,782 | -1.27(-1.72%) |
Oct 06, 2022 | 74.23 | 74.98 | 73.33 | 73.97 | 625,135 | -0.31(-0.42%) |
Oct 05, 2022 | 73.02 | 74.73 | 72.80 | 74.28 | 558,868 | +0.25(+0.34%) |
Oct 04, 2022 | 72.30 | 74.10 | 72.30 | 74.03 | 860,128 | +3.09(+4.36%) |
Oct 03, 2022 | 69.55 | 71.54 | 69.19 | 70.94 | 590,662 | +2.37(+3.46%) |
Sep 30, 2022 | 69.65 | 70.84 | 68.46 | 68.57 | 1,138,353 | -0.92(-1.32%) |
Sep 29, 2022 | 69.94 | 70.09 | 68.56 | 69.49 | 576,434 | -1.34(-1.89%) |
Sep 28, 2022 | 70.32 | 71.38 | 69.32 | 70.83 | 911,957 | +0.81(+1.16%) |
Sep 27, 2022 | 69.83 | 70.51 | 69.15 | 70.02 | 734,227 | +1.36(+1.98%) |
Sep 26, 2022 | 69.86 | 70.59 | 68.00 | 68.66 | 1,081,766 | -1.74(-2.47%) |
Sep 23, 2022 | 69.92 | 70.72 | 69.17 | 70.40 | 717,611 | -0.87(-1.22%) |
Sep 22, 2022 | 72.44 | 72.47 | 70.66 | 71.27 | 645,238 | -1.32(-1.82%) |
Sep 21, 2022 | 72.97 | 74.68 | 72.57 | 72.59 | 736,835 | -0.17(-0.23%) |
Sep 20, 2022 | 73.37 | 74.11 | 72.63 | 72.76 | 806,819 | -1.46(-1.97%) |
Sep 19, 2022 | 74.50 | 75.08 | 73.57 | 74.22 | 749,206 | -0.77(-1.03%) |
Sep 16, 2022 | 75.61 | 75.86 | 74.59 | 74.99 | 1,341,231 | -0.93(-1.22%) |
Sep 15, 2022 | 78.34 | 78.77 | 75.73 | 75.92 | 1,503,683 | -2.93(-3.72%) |
Sep 14, 2022 | 79.71 | 80.14 | 78.11 | 78.85 | 514,456 | -0.59(-0.74%) |
Sep 13, 2022 | 80.13 | 80.67 | 79.23 | 79.44 | 629,277 | -2.63(-3.20%) |
Sep 12, 2022 | 82.10 | 82.78 | 81.15 | 82.07 | 500,200 | +0.85(+1.05%) |
Sep 09, 2022 | 81.68 | 82.27 | 81.11 | 81.22 | 461,164 | +0.62(+0.77%) |
Sep 08, 2022 | 78.35 | 80.63 | 78.05 | 80.60 | 578,347 | +1.51(+1.91%) |
Sep 07, 2022 | 79.06 | 79.69 | 77.80 | 79.09 | 725,883 | +0.65(+0.83%) |
Sep 06, 2022 | 80.75 | 80.75 | 78.13 | 78.44 | 1,114,453 | -1.15(-1.44%) |
Sep 02, 2022 | 80.50 | 81.45 | 79.25 | 79.59 | 711,504 | -0.58(-0.72%) |