Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 59.87 | 61.39 | 59.45 | 61.23 | 1,758,763 | +1.16(+1.93%) |
Nov 29, 2022 | 59.62 | 60.30 | 59.42 | 60.08 | 467,872 | +0.86(+1.45%) |
Nov 28, 2022 | 59.28 | 59.82 | 58.95 | 59.22 | 683,759 | -0.70(-1.17%) |
Nov 25, 2022 | 59.52 | 60.30 | 59.52 | 59.92 | 554,146 | +0.15(+0.25%) |
Nov 23, 2022 | 59.47 | 60.01 | 59.38 | 59.77 | 721,160 | +0.07(+0.12%) |
Nov 22, 2022 | 59.49 | 59.91 | 59.09 | 59.70 | 501,203 | +0.81(+1.37%) |
Nov 21, 2022 | 58.49 | 59.05 | 58.37 | 58.89 | 652,779 | -0.29(-0.49%) |
Nov 18, 2022 | 59.43 | 60.03 | 58.56 | 59.18 | 1,107,964 | +0.58(+0.99%) |
Nov 17, 2022 | 57.05 | 58.68 | 56.62 | 58.60 | 1,050,754 | +0.66(+1.14%) |
Nov 16, 2022 | 57.55 | 58.14 | 56.90 | 57.94 | 1,055,038 | -0.31(-0.53%) |
Nov 15, 2022 | 59.65 | 59.82 | 57.46 | 58.25 | 1,359,964 | -0.39(-0.66%) |
Nov 14, 2022 | 58.07 | 59.03 | 57.49 | 58.64 | 987,011 | -0.17(-0.29%) |
Nov 11, 2022 | 58.63 | 59.74 | 58.31 | 58.81 | 1,612,295 | +0.36(+0.61%) |
Nov 10, 2022 | 58.00 | 59.02 | 57.42 | 58.45 | 1,238,993 | +2.59(+4.64%) |
Nov 09, 2022 | 55.91 | 56.66 | 55.37 | 55.86 | 1,069,803 | -0.72(-1.27%) |
Nov 08, 2022 | 56.76 | 57.58 | 55.93 | 56.58 | 1,320,643 | -0.19(-0.33%) |
Nov 07, 2022 | 56.04 | 57.02 | 54.98 | 56.76 | 903,486 | +1.26(+2.26%) |
Nov 04, 2022 | 54.85 | 56.35 | 54.57 | 55.51 | 1,688,662 | +1.77(+3.28%) |
Nov 03, 2022 | 55.47 | 55.47 | 52.37 | 53.74 | 1,650,992 | +2.32(+4.52%) |
Nov 02, 2022 | 52.95 | 53.29 | 51.35 | 51.42 | 1,554,227 | -2.09(-3.91%) |
Nov 01, 2022 | 53.47 | 54.54 | 53.18 | 53.51 | 872,828 | +0.25(+0.47%) |
Oct 31, 2022 | 52.90 | 54.20 | 52.90 | 53.26 | 1,259,432 | +0.32(+0.60%) |
Oct 28, 2022 | 52.64 | 52.95 | 51.67 | 52.95 | 827,671 | +0.59(+1.12%) |
Oct 27, 2022 | 51.60 | 53.37 | 51.43 | 52.36 | 1,121,983 | +1.04(+2.02%) |
Oct 26, 2022 | 51.33 | 52.18 | 51.22 | 51.32 | 642,798 | +0.15(+0.29%) |
Oct 25, 2022 | 50.23 | 51.28 | 50.14 | 51.17 | 626,919 | +0.71(+1.40%) |
Oct 24, 2022 | 50.95 | 51.26 | 49.76 | 50.46 | 851,619 | -0.47(-0.92%) |
Oct 21, 2022 | 49.80 | 51.06 | 49.28 | 50.93 | 700,955 | +0.96(+1.92%) |
Oct 20, 2022 | 49.67 | 51.06 | 49.51 | 49.97 | 620,746 | +0.31(+0.62%) |
Oct 19, 2022 | 50.44 | 51.38 | 49.43 | 49.66 | 623,787 | -0.76(-1.50%) |
Oct 18, 2022 | 51.12 | 51.60 | 50.03 | 50.42 | 810,872 | +0.74(+1.49%) |
Oct 17, 2022 | 49.75 | 50.44 | 48.33 | 49.68 | 628,883 | +1.08(+2.22%) |
Oct 14, 2022 | 49.63 | 50.33 | 48.46 | 48.61 | 810,663 | -0.38(-0.77%) |
Oct 13, 2022 | 46.92 | 49.52 | 45.82 | 48.99 | 729,975 | +0.97(+2.01%) |
Oct 12, 2022 | 46.74 | 48.44 | 45.87 | 48.02 | 845,416 | +1.42(+3.04%) |
Oct 11, 2022 | 47.35 | 47.53 | 45.35 | 46.60 | 935,788 | -1.07(-2.24%) |
Oct 10, 2022 | 47.20 | 47.95 | 46.94 | 47.67 | 518,784 | +0.61(+1.29%) |
Oct 07, 2022 | 46.76 | 47.43 | 46.16 | 47.06 | 818,012 | -0.48(-1.01%) |
Oct 06, 2022 | 47.16 | 48.08 | 47.01 | 47.54 | 676,293 | -0.09(-0.19%) |
Oct 05, 2022 | 46.72 | 47.82 | 46.16 | 47.63 | 977,706 | -0.08(-0.17%) |
Oct 04, 2022 | 45.82 | 47.73 | 45.68 | 47.71 | 966,154 | +3.51(+7.94%) |
Oct 03, 2022 | 43.13 | 44.79 | 42.60 | 44.20 | 945,127 | +1.98(+4.70%) |
Sep 30, 2022 | 42.99 | 43.53 | 42.18 | 42.21 | 937,476 | -0.71(-1.65%) |
Sep 29, 2022 | 42.47 | 43.00 | 41.57 | 42.92 | 1,246,974 | -0.45(-1.03%) |
Sep 28, 2022 | 41.99 | 43.83 | 41.73 | 43.37 | 1,029,918 | +1.69(+4.04%) |
Sep 27, 2022 | 40.23 | 41.77 | 40.23 | 41.69 | 1,219,894 | +2.04(+5.16%) |
Sep 26, 2022 | 40.68 | 41.42 | 39.62 | 39.64 | 1,423,383 | -1.48(-3.59%) |
Sep 23, 2022 | 40.23 | 41.48 | 39.73 | 41.12 | 1,983,104 | -0.14(-0.34%) |
Sep 22, 2022 | 42.56 | 42.60 | 40.36 | 41.26 | 1,301,190 | -1.34(-3.14%) |
Sep 21, 2022 | 43.86 | 43.92 | 42.14 | 42.59 | 1,108,245 | -0.97(-2.22%) |
Sep 20, 2022 | 44.03 | 44.40 | 43.25 | 43.56 | 668,687 | -1.19(-2.65%) |
Sep 19, 2022 | 43.11 | 45.18 | 42.94 | 44.75 | 702,171 | +0.63(+1.42%) |
Sep 16, 2022 | 45.17 | 45.48 | 43.88 | 44.12 | 1,182,061 | -2.13(-4.61%) |
Sep 15, 2022 | 46.62 | 47.50 | 45.91 | 46.25 | 1,194,114 | -0.67(-1.42%) |
Sep 14, 2022 | 47.41 | 47.41 | 45.83 | 46.92 | 984,634 | -0.25(-0.53%) |
Sep 13, 2022 | 46.71 | 47.63 | 46.62 | 47.17 | 1,028,337 | -1.38(-2.83%) |
Sep 12, 2022 | 47.65 | 48.91 | 47.62 | 48.55 | 896,518 | +1.58(+3.35%) |
Sep 09, 2022 | 45.73 | 47.03 | 45.32 | 46.97 | 633,426 | +2.07(+4.62%) |
Sep 08, 2022 | 43.85 | 44.91 | 43.32 | 44.90 | 728,391 | +0.42(+0.94%) |
Sep 07, 2022 | 43.16 | 44.93 | 42.97 | 44.48 | 1,234,524 | +0.90(+2.06%) |
Sep 06, 2022 | 43.57 | 43.66 | 42.74 | 43.58 | 989,814 | +0.21(+0.48%) |
Sep 02, 2022 | 44.10 | 44.10 | 43.01 | 43.37 | 401,340 | +0.19(+0.44%) |