Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.37 | 59.07 | 56.23 | 58.97 | 2,031,998 | +2.21(+3.89%) |
Nov 29, 2022 | 56.89 | 57.51 | 56.71 | 56.76 | 701,108 | -0.52(-0.92%) |
Nov 28, 2022 | 58.18 | 58.72 | 57.24 | 57.28 | 857,615 | -1.36(-2.31%) |
Nov 25, 2022 | 58.33 | 58.90 | 58.17 | 58.64 | 477,449 | +0.62(+1.07%) |
Nov 23, 2022 | 57.34 | 58.18 | 57.07 | 58.02 | 819,747 | +0.69(+1.21%) |
Nov 22, 2022 | 57.89 | 58.00 | 56.89 | 57.32 | 1,185,993 | -0.07(-0.12%) |
Nov 21, 2022 | 56.52 | 57.61 | 56.45 | 57.39 | 913,892 | +1.05(+1.86%) |
Nov 18, 2022 | 56.67 | 57.03 | 56.21 | 56.34 | 1,480,408 | +0.54(+0.98%) |
Nov 17, 2022 | 55.79 | 56.40 | 55.36 | 55.80 | 964,375 | -0.46(-0.81%) |
Nov 16, 2022 | 55.22 | 56.38 | 55.22 | 56.26 | 1,118,120 | +1.04(+1.88%) |
Nov 15, 2022 | 55.88 | 56.18 | 54.71 | 55.22 | 1,121,417 | +0.16(+0.29%) |
Nov 14, 2022 | 56.26 | 56.75 | 55.05 | 55.06 | 1,444,952 | -1.02(-1.82%) |
Nov 11, 2022 | 58.55 | 58.55 | 55.33 | 56.08 | 1,294,733 | -2.00(-3.44%) |
Nov 10, 2022 | 56.86 | 58.17 | 56.11 | 58.08 | 1,368,149 | +2.93(+5.31%) |
Nov 09, 2022 | 55.70 | 56.26 | 55.13 | 55.15 | 583,638 | -0.71(-1.28%) |
Nov 08, 2022 | 55.62 | 56.48 | 55.22 | 55.86 | 965,363 | +0.43(+0.77%) |
Nov 07, 2022 | 55.37 | 55.62 | 54.69 | 55.43 | 1,115,577 | +0.25(+0.45%) |
Nov 04, 2022 | 56.56 | 56.56 | 54.04 | 55.19 | 2,251,797 | -0.76(-1.36%) |
Nov 03, 2022 | 56.11 | 56.98 | 55.89 | 55.95 | 1,057,668 | -0.59(-1.05%) |
Nov 02, 2022 | 58.07 | 56.43 | 56.54 | 1,430,775 | -1.49(-2.57%) | |
Nov 01, 2022 | 58.42 | 58.56 | 57.74 | 58.04 | 1,011,798 | -0.02(-0.04%) |
Oct 31, 2022 | 57.71 | 58.49 | 57.35 | 58.06 | 1,957,677 | +0.15(+0.26%) |
Oct 28, 2022 | 56.20 | 57.98 | 56.00 | 57.91 | 1,318,106 | +1.92(+3.42%) |
Oct 27, 2022 | 55.61 | 56.45 | 55.57 | 56.00 | 1,634,030 | +0.74(+1.34%) |
Oct 26, 2022 | 54.41 | 55.65 | 53.17 | 55.26 | 3,498,189 | +0.84(+1.54%) |
Oct 25, 2022 | 56.27 | 59.70 | 54.28 | 54.42 | 6,857,129 | -7.88(-12.65%) |
Oct 24, 2022 | 61.33 | 62.51 | 61.33 | 62.30 | 1,501,090 | +1.53(+2.52%) |
Oct 21, 2022 | 60.15 | 60.98 | 59.08 | 60.77 | 2,329,273 | +0.63(+1.05%) |
Oct 20, 2022 | 61.94 | 61.94 | 59.91 | 60.13 | 1,134,458 | -1.99(-3.20%) |
Oct 19, 2022 | 61.21 | 62.21 | 60.77 | 62.12 | 1,618,467 | +0.73(+1.19%) |
Oct 18, 2022 | 61.95 | 61.97 | 60.81 | 61.39 | 1,259,225 | +0.86(+1.42%) |
Oct 17, 2022 | 59.85 | 61.27 | 59.83 | 60.53 | 1,809,849 | +1.79(+3.04%) |
Oct 14, 2022 | 62.29 | 62.48 | 58.63 | 58.74 | 1,666,361 | -3.04(-4.92%) |
Oct 13, 2022 | 58.88 | 62.17 | 58.46 | 61.78 | 1,745,236 | +1.86(+3.10%) |
Oct 12, 2022 | 61.03 | 61.03 | 59.80 | 59.93 | 1,303,200 | -1.26(-2.07%) |
Oct 11, 2022 | 61.23 | 61.93 | 60.68 | 61.19 | 1,302,230 | -0.11(-0.18%) |
Oct 10, 2022 | 60.77 | 61.53 | 60.60 | 61.30 | 817,568 | +0.84(+1.39%) |
Oct 07, 2022 | 61.39 | 61.52 | 60.05 | 60.46 | 1,128,561 | -1.41(-2.28%) |
Oct 06, 2022 | 62.79 | 62.91 | 61.65 | 61.87 | 1,062,573 | -1.05(-1.66%) |
Oct 05, 2022 | 61.99 | 63.24 | 61.85 | 62.92 | 926,357 | +0.41(+0.65%) |
Oct 04, 2022 | 61.80 | 63.23 | 61.80 | 62.51 | 1,103,957 | +1.24(+2.03%) |
Oct 03, 2022 | 59.80 | 61.63 | 59.80 | 61.27 | 1,664,637 | +1.54(+2.58%) |
Sep 30, 2022 | 60.06 | 60.93 | 59.54 | 59.73 | 1,848,060 | -0.40(-0.67%) |
Sep 29, 2022 | 59.30 | 60.25 | 58.68 | 60.13 | 2,060,035 | +0.64(+1.08%) |
Sep 28, 2022 | 59.33 | 59.92 | 58.73 | 59.49 | 1,410,730 | +0.78(+1.33%) |
Sep 27, 2022 | 58.60 | 59.75 | 58.15 | 58.71 | 2,033,858 | +0.82(+1.42%) |
Sep 26, 2022 | 57.96 | 58.51 | 57.36 | 57.89 | 1,568,402 | -0.30(-0.51%) |
Sep 23, 2022 | 58.11 | 58.84 | 57.44 | 58.19 | 1,488,183 | -0.32(-0.54%) |
Sep 22, 2022 | 59.45 | 59.46 | 58.03 | 58.51 | 1,509,753 | -1.15(-1.92%) |
Sep 21, 2022 | 61.07 | 61.89 | 59.61 | 59.65 | 1,052,750 | -1.03(-1.69%) |
Sep 20, 2022 | 60.47 | 61.05 | 59.86 | 60.68 | 1,868,826 | -0.31(-0.50%) |
Sep 19, 2022 | 60.51 | 61.12 | 60.32 | 60.98 | 2,050,019 | +0.21(+0.34%) |
Sep 16, 2022 | 60.32 | 60.91 | 59.90 | 60.78 | 4,026,694 | +0.05(+0.08%) |
Sep 15, 2022 | 61.80 | 61.91 | 60.52 | 60.73 | 2,365,313 | -1.02(-1.65%) |
Sep 14, 2022 | 62.20 | 62.21 | 61.23 | 61.74 | 2,641,720 | -0.24(-0.38%) |
Sep 13, 2022 | 63.32 | 63.48 | 61.84 | 61.98 | 1,092,905 | -2.51(-3.89%) |
Sep 12, 2022 | 64.69 | 64.81 | 64.15 | 64.49 | 953,177 | -0.11(-0.17%) |
Sep 09, 2022 | 64.77 | 65.37 | 64.53 | 64.60 | 953,076 | -0.14(-0.21%) |
Sep 08, 2022 | 64.08 | 64.80 | 63.88 | 64.74 | 628,275 | +0.29(+0.44%) |
Sep 07, 2022 | 62.81 | 64.57 | 62.71 | 64.45 | 901,334 | +1.88(+3.00%) |
Sep 06, 2022 | 62.20 | 63.11 | 62.16 | 62.57 | 827,850 | +0.46(+0.75%) |
Sep 02, 2022 | 63.41 | 63.67 | 61.78 | 62.11 | 768,067 | -0.76(-1.21%) |