Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.66 | 57.71 | 55.93 | 57.68 | 186,559 | +0.99(+1.74%) |
Nov 29, 2022 | 55.13 | 56.73 | 55.04 | 56.69 | 152,564 | +1.15(+2.07%) |
Nov 28, 2022 | 55.98 | 56.22 | 55.30 | 55.54 | 156,888 | -0.61(-1.09%) |
Nov 25, 2022 | 55.95 | 56.24 | 55.76 | 56.15 | 66,114 | +0.25(+0.45%) |
Nov 23, 2022 | 55.26 | 55.97 | 55.21 | 55.90 | 468,529 | +0.50(+0.91%) |
Nov 22, 2022 | 55.07 | 55.69 | 54.82 | 55.39 | 137,226 | +0.59(+1.08%) |
Nov 21, 2022 | 54.29 | 55.25 | 54.29 | 54.80 | 157,724 | +0.67(+1.23%) |
Nov 18, 2022 | 53.87 | 54.29 | 53.72 | 54.14 | 145,721 | +1.18(+2.23%) |
Nov 17, 2022 | 52.86 | 53.35 | 52.13 | 52.96 | 147,708 | -0.47(-0.89%) |
Nov 16, 2022 | 53.45 | 53.96 | 53.09 | 53.43 | 121,969 | -0.15(-0.27%) |
Nov 15, 2022 | 53.66 | 54.05 | 52.96 | 53.58 | 132,365 | +0.55(+1.04%) |
Nov 14, 2022 | 52.80 | 54.12 | 52.57 | 53.02 | 162,776 | +0.40(+0.76%) |
Nov 11, 2022 | 54.51 | 54.51 | 52.16 | 52.63 | 260,695 | -1.62(-2.99%) |
Nov 10, 2022 | 53.03 | 54.37 | 52.13 | 54.25 | 268,265 | +2.83(+5.51%) |
Nov 09, 2022 | 50.93 | 52.22 | 50.69 | 51.42 | 208,418 | +0.52(+1.02%) |
Nov 08, 2022 | 51.51 | 51.89 | 50.49 | 50.90 | 191,817 | -0.61(-1.19%) |
Nov 07, 2022 | 54.00 | 54.00 | 51.07 | 51.51 | 205,272 | -2.00(-3.73%) |
Nov 04, 2022 | 53.87 | 54.62 | 52.50 | 53.51 | 231,471 | +0.05(+0.09%) |
Nov 03, 2022 | 53.85 | 54.06 | 52.76 | 53.46 | 310,648 | -0.60(-1.10%) |
Nov 02, 2022 | 59.40 | 59.47 | 53.79 | 54.06 | 458,360 | -5.75(-9.61%) |
Nov 01, 2022 | 62.26 | 62.26 | 56.23 | 59.81 | 920,934 | -4.91(-7.59%) |
Oct 31, 2022 | 65.61 | 66.40 | 64.04 | 64.72 | 188,498 | -1.23(-1.86%) |
Oct 28, 2022 | 64.28 | 66.16 | 64.28 | 65.95 | 149,408 | +1.83(+2.86%) |
Oct 27, 2022 | 64.12 | 65.31 | 63.98 | 64.12 | 137,162 | +0.64(+1.01%) |
Oct 26, 2022 | 64.15 | 64.41 | 63.36 | 63.47 | 145,576 | -0.39(-0.62%) |
Oct 25, 2022 | 62.51 | 64.28 | 62.20 | 63.87 | 163,747 | +1.41(+2.26%) |
Oct 24, 2022 | 62.50 | 62.88 | 62.21 | 62.46 | 102,494 | +0.40(+0.65%) |
Oct 21, 2022 | 60.98 | 62.51 | 60.55 | 62.05 | 111,757 | +1.42(+2.34%) |
Oct 20, 2022 | 61.76 | 61.76 | 60.16 | 60.63 | 110,984 | -0.79(-1.28%) |
Oct 19, 2022 | 61.69 | 61.99 | 60.97 | 61.42 | 114,300 | -0.88(-1.42%) |
Oct 18, 2022 | 62.42 | 63.46 | 61.57 | 62.30 | 164,600 | +0.76(+1.23%) |
Oct 17, 2022 | 62.01 | 62.67 | 61.34 | 61.54 | 244,788 | +0.52(+0.85%) |
Oct 14, 2022 | 62.86 | 62.93 | 60.63 | 61.03 | 111,641 | -1.67(-2.66%) |
Oct 13, 2022 | 59.99 | 62.88 | 59.09 | 62.70 | 159,930 | +2.47(+4.10%) |
Oct 12, 2022 | 61.30 | 61.30 | 60.00 | 60.23 | 202,518 | -1.01(-1.65%) |
Oct 11, 2022 | 59.82 | 61.92 | 59.82 | 61.24 | 150,573 | +1.08(+1.80%) |
Oct 10, 2022 | 59.42 | 60.97 | 59.31 | 60.15 | 125,147 | +0.87(+1.47%) |
Oct 07, 2022 | 60.95 | 60.95 | 58.76 | 59.28 | 152,178 | -1.61(-2.65%) |
Oct 06, 2022 | 61.57 | 61.77 | 60.60 | 60.89 | 140,491 | -0.74(-1.20%) |
Oct 05, 2022 | 62.29 | 62.29 | 60.87 | 61.63 | 142,679 | -0.77(-1.23%) |
Oct 04, 2022 | 62.55 | 63.07 | 61.77 | 62.40 | 153,962 | +0.34(+0.54%) |
Oct 03, 2022 | 60.34 | 62.38 | 59.57 | 62.06 | 187,656 | +3.00(+5.09%) |
Sep 30, 2022 | 59.44 | 59.72 | 58.85 | 59.06 | 152,172 | -0.15(-0.26%) |
Sep 29, 2022 | 61.25 | 61.44 | 58.70 | 59.21 | 187,537 | -2.73(-4.40%) |
Sep 28, 2022 | 61.61 | 62.43 | 60.77 | 61.94 | 314,141 | +1.09(+1.80%) |
Sep 27, 2022 | 62.30 | 62.54 | 60.61 | 60.84 | 138,600 | -1.12(-1.81%) |
Sep 26, 2022 | 62.51 | 62.81 | 61.49 | 61.97 | 149,790 | -0.58(-0.92%) |
Sep 23, 2022 | 64.21 | 64.35 | 62.00 | 62.54 | 234,715 | -2.52(-3.87%) |
Sep 22, 2022 | 65.19 | 65.63 | 64.38 | 65.06 | 171,014 | -0.39(-0.60%) |
Sep 21, 2022 | 66.95 | 67.14 | 65.43 | 65.45 | 150,111 | -0.68(-1.03%) |
Sep 20, 2022 | 67.47 | 67.47 | 65.70 | 66.13 | 139,670 | -1.64(-2.42%) |
Sep 19, 2022 | 66.68 | 67.86 | 66.31 | 67.77 | 173,451 | +0.77(+1.15%) |
Sep 16, 2022 | 67.81 | 67.81 | 66.36 | 67.01 | 447,598 | -0.40(-0.60%) |
Sep 15, 2022 | 69.40 | 69.40 | 67.21 | 67.41 | 247,596 | -2.34(-3.36%) |
Sep 14, 2022 | 70.31 | 70.79 | 69.35 | 69.75 | 165,668 | -0.47(-0.67%) |
Sep 13, 2022 | 71.80 | 72.17 | 69.86 | 70.22 | 168,149 | -2.28(-3.15%) |
Sep 12, 2022 | 72.27 | 73.24 | 71.95 | 72.51 | 175,949 | +0.24(+0.33%) |
Sep 09, 2022 | 73.06 | 73.41 | 72.12 | 72.27 | 127,900 | -0.33(-0.45%) |
Sep 08, 2022 | 73.15 | 73.41 | 72.29 | 72.59 | 143,488 | -0.77(-1.05%) |
Sep 07, 2022 | 72.07 | 73.43 | 72.07 | 73.36 | 125,729 | +1.50(+2.08%) |
Sep 06, 2022 | 72.72 | 73.18 | 71.22 | 71.86 | 126,390 | -0.75(-1.03%) |
Sep 02, 2022 | 73.50 | 74.36 | 72.37 | 72.61 | 129,558 | -0.62(-0.85%) |