Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.33 | 62.48 | 60.08 | 62.44 | 532,185 | +1.15(+1.87%) |
Nov 29, 2022 | 60.79 | 61.74 | 60.79 | 61.29 | 335,512 | +0.26(+0.43%) |
Nov 28, 2022 | 61.90 | 62.34 | 60.82 | 61.03 | 326,604 | -1.57(-2.50%) |
Nov 25, 2022 | 61.93 | 62.64 | 61.75 | 62.60 | 106,520 | +0.62(+1.00%) |
Nov 23, 2022 | 61.79 | 62.49 | 61.71 | 61.98 | 364,272 | +0.02(+0.03%) |
Nov 22, 2022 | 61.54 | 62.10 | 61.04 | 61.96 | 548,310 | +0.81(+1.33%) |
Nov 21, 2022 | 60.83 | 61.74 | 60.59 | 61.14 | 751,773 | -0.17(-0.28%) |
Nov 18, 2022 | 61.71 | 61.72 | 60.55 | 61.32 | 557,416 | +0.65(+1.07%) |
Nov 17, 2022 | 60.70 | 61.11 | 60.20 | 60.67 | 418,783 | -1.13(-1.83%) |
Nov 16, 2022 | 62.91 | 62.91 | 61.48 | 61.80 | 380,790 | -1.58(-2.49%) |
Nov 15, 2022 | 63.20 | 64.42 | 62.74 | 63.38 | 565,440 | +0.88(+1.41%) |
Nov 14, 2022 | 63.91 | 63.99 | 62.49 | 62.50 | 674,095 | -1.84(-2.86%) |
Nov 11, 2022 | 64.29 | 64.76 | 63.75 | 64.34 | 654,212 | +0.79(+1.25%) |
Nov 10, 2022 | 62.30 | 63.60 | 61.46 | 63.54 | 953,966 | +3.53(+5.88%) |
Nov 09, 2022 | 61.00 | 61.51 | 59.82 | 60.01 | 727,220 | -1.56(-2.53%) |
Nov 08, 2022 | 61.83 | 62.29 | 61.05 | 61.57 | 411,528 | -0.16(-0.27%) |
Nov 07, 2022 | 61.66 | 61.93 | 60.96 | 61.73 | 466,407 | +0.78(+1.29%) |
Nov 04, 2022 | 61.25 | 61.60 | 59.94 | 60.95 | 410,180 | +0.65(+1.07%) |
Nov 03, 2022 | 59.38 | 60.76 | 58.81 | 60.30 | 731,845 | +0.16(+0.27%) |
Nov 02, 2022 | 60.63 | 61.86 | 60.04 | 60.14 | 704,358 | -0.64(-1.05%) |
Nov 01, 2022 | 60.51 | 61.40 | 60.50 | 60.78 | 1,124,134 | +0.94(+1.57%) |
Oct 31, 2022 | 59.02 | 60.77 | 58.78 | 59.84 | 1,373,765 | +0.43(+0.72%) |
Oct 28, 2022 | 56.79 | 60.17 | 56.70 | 59.41 | 1,487,699 | +2.82(+4.99%) |
Oct 27, 2022 | 54.83 | 57.49 | 54.38 | 56.59 | 1,167,906 | +2.51(+4.65%) |
Oct 26, 2022 | 52.44 | 54.88 | 50.70 | 54.07 | 1,702,528 | +1.36(+2.59%) |
Oct 25, 2022 | 51.18 | 52.73 | 51.09 | 52.71 | 1,453,096 | +1.53(+2.99%) |
Oct 24, 2022 | 50.75 | 51.61 | 50.18 | 51.18 | 554,682 | +0.67(+1.32%) |
Oct 21, 2022 | 49.58 | 50.74 | 49.01 | 50.52 | 487,874 | +1.00(+2.01%) |
Oct 20, 2022 | 50.91 | 51.15 | 49.29 | 49.52 | 338,954 | -1.22(-2.40%) |
Oct 19, 2022 | 50.98 | 51.61 | 50.34 | 50.74 | 588,062 | -1.06(-2.05%) |
Oct 18, 2022 | 52.89 | 53.19 | 51.25 | 51.80 | 966,662 | +0.58(+1.13%) |
Oct 17, 2022 | 51.94 | 52.59 | 50.84 | 51.22 | 1,637,280 | +0.74(+1.48%) |
Oct 14, 2022 | 53.03 | 53.64 | 50.21 | 50.48 | 936,535 | -2.11(-4.01%) |
Oct 13, 2022 | 49.17 | 52.78 | 47.69 | 52.59 | 725,736 | +2.21(+4.38%) |
Oct 12, 2022 | 50.81 | 51.17 | 50.26 | 50.38 | 418,559 | -0.61(-1.19%) |
Oct 11, 2022 | 51.42 | 51.93 | 50.47 | 50.99 | 658,036 | -0.78(-1.51%) |
Oct 10, 2022 | 53.17 | 53.33 | 51.75 | 51.77 | 481,875 | -0.77(-1.47%) |
Oct 07, 2022 | 53.45 | 53.45 | 52.02 | 52.55 | 380,820 | -1.46(-2.70%) |
Oct 06, 2022 | 54.41 | 54.84 | 53.67 | 54.01 | 451,333 | -0.72(-1.31%) |
Oct 05, 2022 | 54.13 | 55.02 | 53.92 | 54.72 | 369,429 | -0.62(-1.12%) |
Oct 04, 2022 | 52.94 | 55.44 | 52.94 | 55.34 | 897,749 | +3.56(+6.87%) |
Oct 03, 2022 | 51.13 | 52.37 | 50.08 | 51.78 | 934,747 | +1.58(+3.14%) |
Sep 30, 2022 | 50.28 | 51.63 | 50.13 | 50.21 | 685,286 | -0.13(-0.25%) |
Sep 29, 2022 | 51.29 | 51.53 | 50.03 | 50.33 | 730,961 | -1.84(-3.52%) |
Sep 28, 2022 | 51.80 | 52.31 | 51.55 | 52.17 | 911,678 | +0.73(+1.41%) |
Sep 27, 2022 | 52.03 | 52.70 | 50.83 | 51.44 | 531,712 | -0.19(-0.37%) |
Sep 26, 2022 | 52.01 | 52.77 | 51.36 | 51.64 | 641,032 | -1.01(-1.91%) |
Sep 23, 2022 | 53.84 | 53.93 | 52.04 | 52.64 | 462,545 | -2.14(-3.90%) |
Sep 22, 2022 | 56.19 | 56.19 | 54.61 | 54.78 | 471,175 | -1.06(-1.91%) |
Sep 21, 2022 | 56.87 | 57.83 | 55.84 | 55.84 | 512,934 | -0.44(-0.77%) |
Sep 20, 2022 | 56.97 | 57.34 | 56.05 | 56.28 | 443,042 | -1.26(-2.19%) |
Sep 19, 2022 | 55.95 | 57.58 | 55.92 | 57.54 | 710,568 | +0.84(+1.48%) |
Sep 16, 2022 | 57.50 | 57.50 | 56.04 | 56.70 | 1,252,543 | -1.46(-2.51%) |
Sep 15, 2022 | 57.16 | 58.93 | 57.06 | 58.16 | 499,829 | +0.83(+1.45%) |
Sep 14, 2022 | 57.76 | 57.78 | 56.27 | 57.32 | 646,884 | -0.52(-0.90%) |
Sep 13, 2022 | 58.63 | 59.24 | 57.57 | 57.85 | 337,283 | -2.35(-3.90%) |
Sep 12, 2022 | 60.49 | 61.26 | 59.99 | 60.20 | 647,140 | +0.19(+0.32%) |
Sep 09, 2022 | 59.48 | 60.18 | 59.40 | 60.00 | 381,493 | +1.18(+2.01%) |
Sep 08, 2022 | 57.47 | 58.82 | 57.01 | 58.82 | 313,461 | +0.85(+1.47%) |
Sep 07, 2022 | 56.44 | 58.15 | 56.39 | 57.97 | 316,987 | +1.08(+1.90%) |
Sep 06, 2022 | 57.41 | 57.14 | 55.93 | 56.89 | 499,845 | +0.05(+0.09%) |
Sep 02, 2022 | 58.75 | 58.75 | 56.43 | 56.84 | 452,519 | -1.04(-1.80%) |